Hot Features
프리미엄
Omega Healthcare Investors Inc (O2HI34)
BOV
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.64 | 2.1435106522 | 76.51 | 78.15 | 75.45 | 25 | 76.98986842 | DR |
| 4 | -2.41 | -2.9915590864 | 80.56 | 83.6 | 74.01 | 41 | 77.28580247 | DR |
| 12 | 3.24 | 4.32519022827 | 74.91 | 83.6 | 73.52 | 20 | 77.24322061 | DR |
| 26 | 17.39 | 28.62080316 | 60.76 | 83.6 | 60.76 | 23 | 72.63970195 | DR |
| 52 | 26.23 | 50.5200308166 | 51.92 | 83.6 | 46.45 | 25 | 61.23770923 | DR |
| 156 | 26.45 | 51.1605415861 | 51.7 | 83.6 | 41.4 | 44 | 51.15763723 | DR |
| 260 | 26.45 | 51.1605415861 | 51.7 | 83.6 | 41.4 | 44 | 51.15763723 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732570200 | 78.15 | 0 | 0.00 | 78.15 | 78.15 | 78.15 | 0 |
| 1732311000 | 78.15 | 0 | 0.00 | 78.15 | 78.15 | 78.15 | 0 |
| 1732224600 | 78.15 | 1.35 | 1.76 | 77.57 | 78.15 | 77.28 | 13 |
| 1732051800 | 76.8 | 0.78 | 1.03 | 76.08 | 76.8 | 75.45 | 59 |
| 1731965340 | 76.02 | -0.98 | -1.27 | 76.51 | 76.99 | 76.02 | 4 |
| 1731619800 | 77 | -3 | -3.75 | 77.36 | 77.36 | 77 | 112 |
| 1731533340 | 80 | 0 | 0.00 | 80 | 80 | 80 | 0 |
| 1731446940 | 80 | 0 | 0.00 | 80 | 80 | 80 | 0 |
| 1731360540 | 80 | 0 | 0.00 | 79.77 | 80 | 79.77 | 3 |
| 1731101400 | 80 | 3.5 | 4.58 | 80 | 80 | 80 | 1 |
| 1731014940 | 76.5 | 1.94 | 2.60 | 75.31 | 76.5 | 75.31 | 3 |
| 1730928600 | 74.56 | -2.43 | -3.16 | 76.02 | 76.02 | 74.01 | 104 |
| 1730842200 | 76.99 | 0 | 0.00 | 76.99 | 76.99 | 76.99 | 0 |
| 1730755800 | 76.99 | -6.61 | -7.91 | 79.79 | 80.01 | 76.51 | 123 |
| 1730496600 | 83.6 | 0 | 0.00 | 83.6 | 83.6 | 83.6 | 0 |
| 1730410200 | 83.6 | 2.56 | 3.16 | 83.6 | 83.6 | 83.6 | 50 |
| 1730323800 | 81.04 | 0.48 | 0.60 | 81.36 | 81.36 | 81.04 | 9 |
| 1730237340 | 80.56 | 1.76 | 2.23 | 80.56 | 80.56 | 80.56 | 5 |
| 1730151000 | 78.8 | 0 | 0.00 | 78.8 | 78.8 | 78.8 | 0 |
| 1729891800 | 78.8 | 0 | 0.00 | 78.8 | 78.8 | 78.8 | 10 |
| 1729805400 | 78.8 | -0.56 | -0.71 | 78.8 | 78.8 | 78.8 | 6 |
| 1729719000 | 79.36 | 0.72 | 0.92 | 79.36 | 79.36 | 79.36 | 1 |
| 1729632600 | 78.64 | -0.76 | -0.96 | 78 | 78.64 | 78 | 18 |
| 1729546140 | 79.4 | 0.68 | 0.86 | 79.4 | 79.4 | 79.4 | 7 |
| 1729287000 | 78.72 | 1.7 | 2.21 | 77.44 | 78.72 | 77.44 | 9 |
| 1729200540 | 77.02 | -0.34 | -0.44 | 77.02 | 77.02 | 77.02 | 1 |
| 1729114140 | 77.36 | 0.5 | 0.65 | 75.51 | 77.68 | 75.51 | 12 |
| 1729027740 | 76.86 | 2.48 | 3.33 | 74.86 | 76.86 | 74.86 | 31 |
| 1728941340 | 74.38 | -0.73 | -0.97 | 74.76 | 74.76 | 74.38 | 2 |
| 1728682200 | 75.11 | 1.59 | 2.16 | 75.11 | 75.11 | 75.11 | 1 |
| 1728595740 | 73.52 | 0 | 0.00 | 73.52 | 73.52 | 73.52 | 0 |
| 1728509340 | 73.52 | 0 | 0.00 | 73.52 | 73.52 | 73.52 | 0 |
| 1728422940 | 73.52 | 0 | 0.00 | 73.52 | 73.52 | 73.52 | 0 |
| 1728336540 | 73.52 | 0 | 0.00 | 73.52 | 73.52 | 73.52 | 0 |
| 1728077340 | 73.52 | 0 | 0.00 | 73.52 | 73.52 | 73.52 | 0 |
| 1727990940 | 73.52 | 0 | 0.00 | 73.52 | 73.52 | 73.52 | 0 |
| 1727904540 | 73.52 | 0 | 0.00 | 73.52 | 73.52 | 73.52 | 0 |
| 1727818140 | 73.52 | 0 | 0.00 | 73.52 | 73.52 | 73.52 | 0 |
| 1727731740 | 73.52 | 0 | 0.00 | 73.52 | 73.52 | 73.52 | 0 |
| 1727472540 | 73.52 | 0 | 0.00 | 73.52 | 73.52 | 73.52 | 0 |
| 1727386140 | 73.52 | -1.64 | -2.18 | 73.52 | 73.52 | 73.52 | 2 |
| 1727299800 | 75.16 | 0 | 0.00 | 75.16 | 75.16 | 75.16 | 0 |
| 1727213400 | 75.16 | 0 | 0.00 | 75.16 | 75.16 | 75.16 | 0 |
| 1727127000 | 75.16 | -0.04 | -0.05 | 75.6 | 75.6 | 75.16 | 21 |
| 1726867800 | 75.2 | 0 | 0.00 | 75.2 | 75.2 | 75.2 | 0 |
| 1726781400 | 75.2 | 0 | 0.00 | 75.2 | 75.2 | 75.2 | 0 |
| 1726695000 | 75.2 | 0 | 0.00 | 75.2 | 75.2 | 75.2 | 0 |
| 1726608600 | 75.2 | 0 | 0.00 | 75.2 | 75.2 | 75.2 | 0 |
| 1726522200 | 75.2 | -0.16 | -0.21 | 75.2 | 75.2 | 75.2 | 1 |
| 1726263000 | 75.36 | -0.64 | -0.84 | 75.36 | 75.36 | 75.36 | 1 |
| 1726176540 | 76 | 0 | 0.00 | 76 | 76 | 76 | 0 |
| 1726090140 | 76 | 1.5 | 2.01 | 74.56 | 76 | 74.56 | 2 |
| 1726003800 | 74.5 | 0 | 0.00 | 74.5 | 74.5 | 74.5 | 0 |
| 1725917400 | 74.5 | -0.3 | -0.40 | 74.15 | 74.5 | 74.15 | 4 |
| 1725658200 | 74.8 | 0 | 0.00 | 74.8 | 74.8 | 74.8 | 0 |
| 1725571800 | 74.8 | -0.11 | -0.15 | 74.8 | 74.8 | 74.8 | 1 |
| 1725485400 | 74.91 | 0 | 0.00 | 74.91 | 74.91 | 74.91 | 0 |
| 1725399000 | 74.91 | 0 | 0.00 | 74.91 | 74.91 | 74.91 | 0 |
| 1725312600 | 74.91 | 3.16 | 4.40 | 74.91 | 74.91 | 74.91 | 5 |
| 1725053340 | 71.75 | 0 | 0.00 | 71.75 | 71.75 | 71.75 | 0 |
| 1724966940 | 71.75 | 0 | 0.00 | 71.75 | 71.75 | 71.75 | 0 |
| 1724880540 | 71.75 | 0 | 0.00 | 71.75 | 71.75 | 71.75 | 0 |
| 1724794140 | 71.75 | 0.91 | 1.28 | 71.75 | 71.75 | 71.75 | 2 |
| 1724707740 | 70.84 | 2.73 | 4.01 | 70.84 | 70.84 | 70.84 | 1 |
