Onity Group Inc【ONIT】시계열 데이터 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

Onity Group Inc (ONIT)

35.37

-0.08

(-0.23%)

마감 27 1월 6:00AM

35.46

0.09

(0.25%)

시간외 거래: 9:59AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	2.26	6.82573240713	33.11	36.02	32.42	74882	34.81638897	CS
4	5.065	16.7134136281	30.305	36.02	29.1722	45173	32.06692596	CS
12	5.49	18.3734939759	29.88	36.02	29.1722	41517	31.68219179	CS
26	8.77	32.969924812	26.6	36.91	24.1	31917	30.76237516	CS
52	11.21	46.3990066225	24.16	36.91	22.22	29147	30.00771845	CS
156	11.21	46.3990066225	24.16	36.91	22.22	29147	30.00771845	CS
260	11.21	46.3990066225	24.16	36.91	22.22	29147	30.00771845	CS

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1737762000	35.37	0.63	1.81	35.13	35.48	34.8701	19784
1737675600	34.74	0	0.00	34.74	34.74	34.74	0
1737589200	34.74	-0.75	-2.11	35.49	36.02	34.65	70577
1737502800	35.49	1.54	4.54	34	35.6	34	90178
1737157200	33.95	1.17	3.57	33.11	34.0095	32.42	63890
1737070800	32.78	0.61	1.90	32.24	33.06	31.77	47648
1736984400	32.17	1.6	5.23	31.34	32.299999	31.08	75200
1736898000	30.57	0.8	2.69	29.98	30.7721	29.96	24278
1736811600	29.77	-0.04	-0.13	29.25	29.895	29.1722	18507
1736552400	29.81	-0.92	-2.99	30.1	30.1	29.25	40218
1736379600	30.73	0.35	1.15	30.01	31	29.76	50698
1736293200	30.38	0.2	0.66	30.5	30.9057	29.25	63153
1736206800	30.18	0.04	0.13	30.315	31.1699	29.98	33930
1735947600	30.14	0.05	0.17	29.93	30.26	29.76	22142
1735861200	30.09	-0.62	-2.02	30.745	30.745	29.78	26024
1735688400	30.71	0.27	0.89	30.68	31.17	30.373	26585
1735602000	30.44	0.22	0.73	30.22	30.44	29.53	34405
1735342800	30.22	-0.4	-1.31	30.305	31.16	30.05	35335
1735256400	30.62	-0.29	-0.94	30.71	30.92	30.44	17480
1735077840	30.91	0.78	2.59	30.19	30.92	29.6784	22414
1734997200	30.13	-0.35	-1.15	29.8	31.0328	29.71	52022
1734738000	30.48	-0.57	-1.84	31.03	31.182	30.02	55754
1734651600	31.05	-0.6	-1.90	32.85	32.85	30.9	43728
1734565200	31.65	-2.05	-6.08	33.6	34.0199	31.4	40588
1734478800	33.7	-0.3	-0.88	33.7	33.9189	32.9727	33640
1734392400	34	0.26	0.77	33.94	34.4	33.78	28469
1734133200	33.74	-0.01	-0.03	33.97	34.07	33.28	35754
1734046800	33.75	-0.35	-1.03	34.18	34.2	33.21	25604
1733960400	34.1	0.97	2.93	33.1	34.7264	32.84	62868
1733874000	33.13	0.05	0.15	33.199399	33.9	32.509999	59902
1733787600	33.08	0.06	0.18	33.64	33.88	32.84	41118
1733528400	33.02	-0.02	-0.06	32.89	33.46	32.45	42128
1733442000	33.04	0.92	2.86	31.9072	33.45	31.9072	46224
1733355600	32.119999	1.16	3.75	31.02	33.2999	31.01	107596
1733269200	30.96	0.07	0.23	31.0191	31.12	30.39	30940
1733182800	30.89	0.02	0.06	30.47	31.07	30.46	23889
1732917840	30.87	-0.04	-0.13	31	31.015	30.67	13745
1732750800	30.91	0.05	0.16	30.59	30.95	30.1664	26460
1732664400	30.86	-0.1	-0.32	31	31.17	30.68	32417
1732578000	30.96	0.07	0.23	30.97	31.25	30.7101	55547
1732318800	30.89	0.1	0.32	30.6	31.04	30.4603	41002
1732232400	30.79	0.62	2.06	30.39	30.81	29.88	31273
1732146000	30.17	-0.35	-1.15	30.42	30.52	29.71	32399
1732059600	30.52	0.35	1.16	30	30.52	29.44	28138
1731973200	30.17	0.1	0.33	30.13	30.3732	29.815	29949
1731714000	30.07	-0.29	-0.96	30.5	30.5	29.86	32767
1731627600	30.36	-0.08	-0.26	30.43	30.66	30.12	35249
1731541200	30.44	-0.26	-0.85	30.78	30.9	30.22	41224
1731454800	30.7	-0.3	-0.97	31	31.1	30.25	51784
1731368400	31	-0.21	-0.67	31.8299	31.8299	30.875	80045
1731109200	31.21	0.24	0.77	30.98	31.21	30.6763	40410
1731022800	30.97	-0.05	-0.16	31.15	31.3199	30.68	28630
1730936400	31.02	0.06	0.19	31.72	31.85	30.5741	58249
1730850000	30.96	0.83	2.75	32	32	30.7	34144
1730763600	30.13	0.48	1.62	29.45	30.59	29.25	21979
1730500800	29.65	-0.07	-0.24	29.88	30.11	29.4	33640
1730414400	29.72	-0.43	-1.43	30.36	30.36	29.72	18001
1730328000	30.15	-0.05	-0.17	30.325	30.7	29.94	57804
1730241600	30.2	0.02	0.07	30.165	30.244	29.85	25429
1730155200	30.18	0.41	1.38	30.025	30.5	29.78	20097

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관