OneMain Holdings Inc【0S1】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

홈
인베스팅
주식
독일
TG
OneMain Holdings Inc (0S1)
OneMain Holdings Inc (0S1) 과거

OneMain Holdings Inc (0S1)

42.00

-1.03

( -2.39% )

업데이트: 05:09:33

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-7.13	-14.5125178099	49.13	49.13	42	384	45.77781364	DE
4	-12.3	-22.6519337017	54.3	55.72	42	271	49.32876384	DE
12	-9.48	-18.4149184149	51.48	55.72	42	227	51.40353359	DE
26	3.94	10.35207567	38.06	55.72	38.06	231	49.62076681	DE
52	-2.3	-5.19187358916	44.3	55.72	38.06	235	47.15125762	DE
156	3.4	8.80829015544	38.6	55.72	33.299999	242	44.40755284	DE
260	3.4	8.80829015544	38.6	55.72	33.299999	242	44.40755284	DE

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741642020	43.22	-0.96	-2.17	44.64	45.06	42.77	320
1741382820	44.18	-1.79	-3.89	45.87	45.87	43.79	266
1741296420	45.97	-0.18	-0.39	46.55	46.55	45.97	623
1741210020	46.15	-1.57	-3.29	47.1	47.1	46.15	165
1741123620	47.72	-1.89	-3.81	49.13	49.13	46.28	547
1741037220	49.61	-1.89	-3.67	52.26	52.28	49.61	877
1740778020	51.5	0.9	1.78	51.38	51.5	51.28	34
1740691620	50.6	0	0.00	50.6	50.6	50.6	0
1740605220	50.6	0.6	1.20	50.52	50.6	50.52	39
1740518820	50	-1.06	-2.08	50.28	50.28	50	279
1740432420	51.06	-0.74	-1.43	52.2	52.28	51.06	535
1740173220	51.8	-0.92	-1.75	52.64	52.64	51.8	220
1740086820	52.72	-2.2	-4.01	52.88	52.88	52.72	25
1740000420	54.92	-0.38	-0.69	55.72	55.72	54.92	112
1739914020	55.3	0.4	0.73	54.24	55.3	54.24	51
1739827620	54.9	1.14	2.12	53.96	54.9	53.96	145
1739568420	53.76	1.54	2.95	52.56	53.76	52.56	104
1739482020	52.22	-2.66	-4.85	52.22	52.22	52.22	175
1739395620	54.88	0	0.00	54.88	54.88	54.88	0
1739309220	54.88	-0.48	-0.87	54.3	54.88	54.3	361
1739222820	55.36	0.34	0.62	55.36	55.36	55.36	17
1738963620	55.02	0.18	0.33	55.06	55.1	55.02	554
1738877220	54.84	0.7	1.29	54.72	54.84	54.72	218
1738790820	54.14	0.8	1.50	53	54.14	52.94	240
1738704420	53.34	1.22	2.34	53.22	53.34	52.28	154
1738618020	52.12	-1.38	-2.58	53.84	53.96	52.12	360
1738358820	53.5	-1.5	-2.73	54.34	54.52	53.5	367
1738272420	55	0.14	0.26	55	55	55	100
1738186020	54.86	0	0.00	54.86	54.86	54.86	0
1738099620	54.86	-0.14	-0.25	54.86	54.86	54.86	183
1738013220	55	0.22	0.40	54.02	55	54.02	498
1737754020	54.78	0	0.00	54.78	54.78	54.78	0
1737667620	54.78	-0.22	-0.40	55.32	55.32	54.78	111
1737581220	55	1.12	2.08	53.12	55.12	53	411
1737494820	53.88	0.46	0.86	53.4	53.88	53.4	160
1737408420	53.42	0.62	1.17	53.42	53.42	53.42	188
1737149220	52.8	0	0.00	52.8	52.8	52.8	0
1737062820	52.8	0	0.00	52.8	52.8	52.8	0
1736976420	52.8	1	1.93	53	53	52.8	188
1736890020	51.8	0.62	1.21	51.8	51.8	51.8	11
1736803620	51.18	-0.04	-0.08	51.18	51.18	51.18	10
1736544420	51.22	-0.2	-0.39	51.2	51.22	51.2	108
1736458020	51.42	0	0.00	51.42	51.42	51.42	0
1736371620	51.42	0.06	0.12	51.42	51.42	51.42	1
1736285220	51.36	-0.14	-0.27	51.44	51.5	51	1086
1736198820	51.5	0.92	1.82	51.66	51.66	51.5	54
1735939620	50.58	0.08	0.16	50.08	50.58	50.08	5
1735853220	50.5	-0.38	-0.75	50.74	50.74	50.42	46
1735594020	50.88	0.56	1.11	50.08	50.88	50.08	177
1735334820	50.32	0.02	0.04	50.32	50.32	50.32	50
1734989220	50.3	0.79	1.60	50.3	50.3	50.3	75
1734730020	49.51	0	0.00	49.51	49.51	49.51	0
1734643620	49.51	-1.97	-3.83	49.51	49.51	49.51	17
1734557220	51.48	0	0.00	51.48	51.48	51.48	0
1734470820	51.48	-1.86	-3.49	51.48	51.48	51.48	153
1734384420	53.34	0	0.00	53.34	53.34	53.34	0
1734125220	53.34	0	0.00	53.34	53.34	53.34	10
1734038820	53.34	1.12	2.14	53.22	53.34	53.22	349
1733952420	52.22	0	0.00	52.22	52.22	52.22	0

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관