Osi Systems Inc Dl 01 (OS2)
TG
기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 1 | 0.769230769231 | 130 | 130 | 130 | 24 | 130 | DE |
4 | -5 | -3.67647058824 | 136 | 136 | 123 | 25 | 128.93181818 | DE |
12 | 3 | 2.34375 | 128 | 140 | 122 | 41 | 129.87106918 | DE |
26 | 3 | 2.34375 | 128 | 140 | 117 | 48 | 129.04016298 | DE |
52 | 20 | 18.018018018 | 111 | 140 | 99 | 42 | 124.8569532 | DE |
156 | 8 | 6.50406504065 | 123 | 140 | 99 | 41 | 124.32246835 | DE |
260 | 8 | 6.50406504065 | 123 | 140 | 99 | 41 | 124.32246835 | DE |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1727468760 | 130 | -2 | -1.52 | 130 | 130 | 130 | 24 |
1727382360 | 132 | 0 | 0.00 | 132 | 132 | 132 | 0 |
1727295960 | 132 | 0 | 0.00 | 132 | 132 | 132 | 0 |
1727209560 | 132 | 0 | 0.00 | 132 | 132 | 132 | 0 |
1727123160 | 132 | 0 | 0.00 | 132 | 132 | 132 | 0 |
1726863960 | 132 | 0 | 0.00 | 132 | 132 | 132 | 0 |
1726777560 | 132 | 0 | 0.00 | 132 | 132 | 132 | 61 |
1726691220 | 132 | 9 | 7.32 | 132 | 132 | 132 | 9 |
1726604760 | 123 | 0 | 0.00 | 123 | 123 | 123 | 0 |
1726518360 | 123 | 0 | 0.00 | 123 | 123 | 123 | 0 |
1726259160 | 123 | 0 | 0.00 | 123 | 123 | 123 | 0 |
1726172760 | 123 | 0 | 0.00 | 123 | 123 | 123 | 0 |
1726086360 | 123 | -5 | -3.91 | 124 | 124 | 123 | 36 |
1725999960 | 128 | 0 | 0.00 | 128 | 128 | 128 | 0 |
1725913560 | 128 | 0 | 0.00 | 128 | 128 | 128 | 0 |
1725654360 | 128 | -4 | -3.03 | 128 | 128 | 128 | 43 |
1725567960 | 132 | 0 | 0.00 | 132 | 132 | 132 | 0 |
1725481560 | 132 | 0 | 0.00 | 132 | 132 | 132 | 0 |
1725395160 | 132 | -4 | -2.94 | 132 | 132 | 132 | 2 |
1725308760 | 136 | 1 | 0.74 | 136 | 136 | 136 | 1 |
1725049620 | 135 | 0 | 0.00 | 135 | 135 | 135 | 0 |
1724963220 | 135 | 0 | 0.00 | 135 | 135 | 135 | 0 |
1724876820 | 135 | 0 | 0.00 | 135 | 135 | 135 | 0 |
1724790420 | 135 | 0 | 0.00 | 135 | 135 | 135 | 0 |
1724704020 | 135 | 5 | 3.85 | 135 | 135 | 135 | 3 |
1724444760 | 130 | 0 | 0.00 | 130 | 130 | 130 | 0 |
1724358360 | 130 | 0 | 0.00 | 130 | 130 | 130 | 0 |
1724271960 | 130 | 0 | 0.00 | 130 | 130 | 130 | 0 |
1724185560 | 130 | 3 | 2.36 | 130 | 130 | 130 | 5 |
1724099160 | 127 | 0 | 0.00 | 127 | 127 | 127 | 0 |
1723839960 | 127 | 0 | 0.00 | 127 | 127 | 127 | 0 |
1723753560 | 127 | 0 | 0.00 | 127 | 127 | 127 | 0 |
1723667160 | 127 | 0 | 0.00 | 127 | 127 | 127 | 0 |
1723580760 | 127 | 2 | 1.60 | 127 | 127 | 127 | 65 |
1723494360 | 125 | 0 | 0.00 | 125 | 125 | 125 | 0 |
1723235160 | 125 | 0 | 0.00 | 125 | 125 | 125 | 0 |
1723148760 | 125 | 0 | 0.00 | 125 | 125 | 125 | 0 |
1723062360 | 125 | 0 | 0.00 | 125 | 125 | 125 | 0 |
1722975960 | 125 | 3 | 2.46 | 125 | 125 | 125 | 1 |
1722889620 | 122 | -4 | -3.17 | 125 | 125 | 122 | 129 |
1722630360 | 126 | -8 | -5.97 | 133 | 133 | 126 | 185 |
1722544020 | 134 | -3 | -2.19 | 134 | 134 | 134 | 11 |
1722457560 | 137 | -3 | -2.14 | 137 | 137 | 137 | 10 |
1722371160 | 140 | 0 | 0.00 | 140 | 140 | 140 | 0 |
1722284760 | 140 | 4 | 2.94 | 140 | 140 | 140 | 10 |
1722025560 | 136 | 0 | 0.00 | 136 | 136 | 136 | 0 |
1721939160 | 136 | -3 | -2.16 | 138 | 138 | 136 | 60 |
1721852820 | 139 | 4 | 2.96 | 138 | 139 | 138 | 85 |
1721766360 | 135 | 0 | 0.00 | 135 | 135 | 135 | 0 |
1721679960 | 135 | 0 | 0.00 | 135 | 135 | 135 | 0 |
1721420760 | 135 | 0 | 0.00 | 135 | 135 | 135 | 58 |
1721334360 | 135 | 2 | 1.50 | 135 | 135 | 135 | 11 |
1721247960 | 133 | 0 | 0.00 | 133 | 133 | 133 | 0 |
1721161560 | 133 | 0 | 0.00 | 133 | 133 | 133 | 0 |
1721075160 | 133 | -1 | -0.75 | 133 | 133 | 133 | 50 |
1720815960 | 134 | 6 | 4.69 | 131 | 134 | 131 | 63 |
1720729560 | 128 | 1 | 0.79 | 128 | 128 | 128 | 32 |
1720643220 | 127 | 0 | 0.00 | 127 | 127 | 127 | 0 |
1720556820 | 127 | 0 | 0.00 | 127 | 127 | 127 | 0 |
1720470420 | 127 | 0 | 0.00 | 127 | 127 | 127 | 0 |
1720211220 | 127 | 0 | 0.00 | 127 | 127 | 127 | 0 |
1720124820 | 127 | 0 | 0.00 | 127 | 127 | 127 | 0 |
1720038420 | 127 | 2 | 1.60 | 127 | 127 | 127 | 4 |
1719900000 | 125 | 0 | 0.00 | 125 | 125 | 125 | 0 |
1719813600 | 125 | 0 | 0.00 | 125 | 125 | 125 | 0 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관