Hot Features
프리미엄
Oscar Health Inc (OSCR)
NYSE
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1 | -0.61919504644 | 16.15 | 16.88 | 14.1 | 6071291 | 15.59716184 | CS |
| 4 | -0.21 | -1.29151291513 | 16.26 | 17.4 | 12.43 | 5851921 | 15.25175479 | CS |
| 12 | -2.05 | -11.3259668508 | 18.1 | 18.38 | 12.43 | 4364598 | 14.97772935 | CS |
| 26 | -1.94 | -10.7837687604 | 17.99 | 23.79 | 12.43 | 4025406 | 16.36047432 | CS |
| 52 | -0.42 | -2.55009107468 | 16.47 | 23.79 | 12.43 | 3528300 | 16.84210331 | CS |
| 156 | 9.1 | 130.935251799 | 6.95 | 23.79 | 2.05 | 2623294 | 11.35704509 | CS |
| 260 | -19.95 | -55.4166666667 | 36 | 37.05 | 2.05 | 2347747 | 12.09803585 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740526800 | 15.61 | 0.34 | 2.23 | 14.945 | 15.84 | 14.91 | 4656111 |
| 1740440400 | 15.27 | 0.45 | 3.04 | 14.88 | 15.72 | 14.1 | 4908319 |
| 1740181200 | 14.82 | -1.25 | -7.78 | 16.59 | 16.649999 | 14.76 | 6088762 |
| 1740094800 | 16.07 | 0.08 | 0.50 | 16.79 | 16.88 | 15.74 | 6274880 |
| 1740008400 | 15.99 | 0.14 | 0.88 | 16.149999 | 16.32 | 15.4 | 8428381 |
| 1739922000 | 15.85 | 2.39 | 17.76 | 15.15 | 16.6999 | 14.7112 | 13545684 |
| 1739576400 | 13.46 | 0.4 | 3.06 | 13.56 | 13.8 | 13.23 | 3692782 |
| 1739490000 | 13.06 | -0.7 | -5.09 | 13.76 | 13.85 | 12.43 | 7766204 |
| 1739403600 | 13.76 | -0.35 | -2.48 | 13.9 | 14.11 | 13.45 | 4191632 |
| 1739317200 | 14.11 | -0.61 | -4.14 | 14.6 | 14.8998 | 13.96 | 3841424 |
| 1739230800 | 14.72 | 0.02 | 0.14 | 14.89 | 15.2 | 14.51 | 3616997 |
| 1738971600 | 14.7 | -0.08 | -0.54 | 14.8 | 15.01 | 14.5525 | 3963161 |
| 1738885200 | 14.78 | -0.97 | -6.16 | 15.73 | 16.04 | 14.0201 | 7384292 |
| 1738798800 | 15.75 | 0.47 | 3.08 | 15.02 | 16.43 | 14.11 | 11437247 |
| 1738712400 | 15.28 | -1.47 | -8.78 | 16.32 | 16.87 | 15.23 | 10129697 |
| 1738626000 | 16.75 | 0.15 | 0.90 | 16.239999 | 16.9138 | 16.16 | 3246106 |
| 1738366800 | 16.6 | -0.7 | -4.05 | 17.3 | 17.4 | 16.475 | 3350146 |
| 1738280400 | 17.3 | 0.62 | 3.72 | 16.76 | 17.38 | 16.7 | 2203419 |
| 1738194000 | 16.68 | 0.4 | 2.46 | 16.26 | 16.94 | 16.09 | 2301268 |
| 1738107600 | 16.28 | -0.02 | -0.12 | 16.48 | 16.719999 | 16.149999 | 2729514 |
| 1738021200 | 16.3 | -0.35 | -2.10 | 16.25 | 16.78 | 15.85 | 2933395 |
| 1737762000 | 16.649999 | 0.39 | 2.40 | 16.53 | 17.56 | 16.309999 | 3255053 |
| 1737675600 | 16.26 | 0 | 0.00 | 16.26 | 16.26 | 16.26 | 0 |
| 1737589200 | 16.26 | 0.61 | 3.90 | 15.75 | 16.66 | 15.69 | 3044948 |
| 1737502800 | 15.65 | -0.25 | -1.57 | 16.03 | 16.059999 | 15.2954 | 3208552 |
| 1737157200 | 15.9 | 0.95 | 6.35 | 15.21 | 16.1 | 15.09 | 3136090 |
| 1737070800 | 14.95 | -0.43 | -2.80 | 15.34 | 15.48 | 14.74 | 2030514 |
| 1736984400 | 15.38 | 0.45 | 3.01 | 15.36 | 15.53 | 14.51 | 2695806 |
| 1736898000 | 14.93 | 0.76 | 5.36 | 14.36 | 15.025 | 14.1501 | 2723937 |
| 1736811600 | 14.17 | -0.01 | -0.07 | 14.19 | 14.4 | 13.79 | 3170376 |
| 1736552400 | 14.18 | -1.11 | -7.26 | 14.903 | 15.25 | 13.79 | 5427023 |
| 1736379600 | 15.29 | 0.9 | 6.25 | 14.455 | 15.77 | 14.42 | 4374451 |
| 1736293200 | 14.39 | -0.33 | -2.24 | 14.73 | 14.7684 | 13.89 | 2991510 |
| 1736206800 | 14.72 | 0.37 | 2.58 | 14.975 | 15.15 | 14.66 | 3204176 |
| 1735947600 | 14.35 | 0.8 | 5.90 | 13.75 | 14.41 | 13.67 | 2211551 |
| 1735861200 | 13.55 | 0.11 | 0.82 | 13.71 | 13.9 | 13.43 | 2273069 |
| 1735688400 | 13.44 | -0.14 | -1.03 | 13.73 | 14 | 13.17 | 2630811 |
| 1735602000 | 13.58 | -0.22 | -1.59 | 13.5854 | 13.74 | 13.25 | 2490221 |
| 1735342800 | 13.8 | -0.39 | -2.75 | 14.18 | 14.19 | 13.56 | 1961248 |
| 1735256400 | 14.19 | 0.79 | 5.90 | 13.48 | 14.46 | 13.16 | 2952508 |
| 1735077840 | 13.4 | -0.2 | -1.47 | 13.54 | 13.655 | 13.05 | 1434354 |
| 1734997200 | 13.6 | -0.49 | -3.48 | 14.09 | 14.09 | 13.16 | 2474466 |
| 1734738000 | 14.09 | 0.59 | 4.37 | 13.29 | 14.64 | 13.1 | 7798842 |
| 1734651600 | 13.5 | 0.12 | 0.90 | 13.42 | 13.85 | 13.07 | 3645154 |
| 1734565200 | 13.38 | -0.12 | -0.89 | 13.82 | 14.19 | 13.225 | 4792458 |
| 1734478800 | 13.5 | -0.4 | -2.88 | 14.085 | 14.1 | 13.34 | 3111142 |
| 1734392400 | 13.9 | 0.24 | 1.76 | 13.51 | 14.1 | 13.3 | 5388435 |
| 1734133200 | 13.66 | 0.02 | 0.15 | 13.81 | 14.13 | 13.52 | 4184872 |
| 1734046800 | 13.64 | -0.72 | -5.01 | 14.445 | 15 | 13.63 | 4165583 |
| 1733960400 | 14.36 | -0.67 | -4.46 | 15.33 | 15.34 | 14.05 | 4914375 |
| 1733874000 | 15.03 | -1.52 | -9.18 | 15.5705 | 16.16 | 14.94 | 4848736 |
| 1733787600 | 16.55 | 0.94 | 6.02 | 16.12 | 17 | 16.059999 | 3517466 |
| 1733528400 | 15.61 | -0.79 | -4.82 | 16.719999 | 16.7827 | 15.19 | 5710989 |
| 1733442000 | 16.399999 | -0.56 | -3.30 | 17.22 | 17.53 | 16.3 | 2986559 |
| 1733355600 | 16.96 | -1.03 | -5.73 | 18.1529 | 18.1529 | 16.78 | 4486016 |
| 1733269200 | 17.99 | -0.44 | -2.39 | 18.38 | 18.85 | 17.58 | 6077951 |
| 1733182800 | 18.43 | 1.1 | 6.35 | 17.415 | 18.82 | 17.415 | 6267471 |
| 1732917840 | 17.33 | 0.5 | 2.97 | 16.99 | 17.38 | 16.78 | 1149082 |
| 1732750800 | 16.83 | 0.55 | 3.38 | 16.6099 | 17.16 | 16.48 | 1894052 |
| 1732664400 | 16.28 | -0.57 | -3.38 | 16.83 | 17.09 | 16.03 | 2784987 |
