OSR Holdings Inc (OSRH)

OSRH
🏛️ 미국 →
0.58
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-26 0.62 0.62 0.57 0.58 12.4M
2025-09-25 0.65 0.65 0.59 0.60 0.3M
2025-09-24 0.67 0.67 0.66 0.66 0.1M
2025-09-23 0.73 0.73 0.65 0.65 0.4M
2025-09-22 0.75 0.75 0.72 0.74 0.1M
2025-09-19 0.74 0.76 0.72 0.76 0.2M
2025-09-18 0.71 0.74 0.71 0.72 0.2M
2025-09-17 0.74 0.76 0.70 0.70 0.2M
2025-09-16 0.64 0.75 0.64 0.74 0.6M
2025-09-15 0.61 0.68 0.61 0.66 0.4M
2025-09-12 0.61 0.62 0.60 0.62 0.2M
2025-09-11 0.58 0.62 0.57 0.61 0.3M
2025-09-10 0.60 0.61 0.59 0.59 0.3M
2025-09-09 0.56 0.62 0.55 0.61 0.8M
2025-09-08 0.57 0.58 0.55 0.55 0.3M
2025-09-05 0.59 0.60 0.56 0.58 0.2M
2025-09-04 0.61 0.62 0.58 0.59 0.2M
2025-09-03 0.72 0.72 0.60 0.60 1.1M
2025-09-02 0.76 0.85 0.72 0.72 0.5M
2025-08-29 0.77 0.89 0.76 0.78 0.8M
2025-08-28 0.84 0.90 0.74 0.74 1.0M
2025-08-27 0.93 0.95 0.88 0.88 1.3M
2025-08-26 0.84 1.00 0.81 0.98 4.7M
2025-08-25 1.08 1.24 0.91 1.01 237.6M
2025-08-22 0.49 0.55 0.47 0.52 29.4M
2025-08-21 0.46 0.48 0.45 0.47 0.2M
2025-08-20 0.55 0.55 0.48 0.50 0.2M
2025-08-19 0.53 0.56 0.51 0.53 0.1M
2025-08-18 0.53 0.58 0.53 0.56 0.1M
2025-08-15 0.54 0.54 0.52 0.53 0.1M
2025-08-14 0.55 0.56 0.52 0.52 0.1M
2025-08-13 0.56 0.59 0.56 0.56 0.1M
2025-08-12 0.57 0.59 0.56 0.56 0.2M
2025-08-11 0.60 0.63 0.56 0.59 0.2M
2025-08-08 0.63 0.64 0.59 0.60 0.1M
2025-08-07 0.65 0.65 0.60 0.62 0.2M
2025-08-06 0.73 0.75 0.65 0.66 0.2M
2025-08-05 0.65 0.80 0.65 0.73 0.6M
2025-08-04 0.62 0.67 0.62 0.66 0.2M
2025-08-01 0.70 0.73 0.62 0.64 0.4M
2025-07-31 0.78 0.80 0.65 0.69 1.3M
2025-07-30 0.90 0.97 0.83 0.87 6.9M
2025-07-29 0.92 0.98 0.90 0.93 0.3M
2025-07-28 1.00 1.04 0.91 0.94 0.4M
2025-07-25 0.96 1.06 0.90 0.98 0.8M
2025-07-24 1.10 1.23 0.96 0.96 13.5M
2025-07-23 1.02 1.05 1.02 1.02 0.1M
2025-07-22 1.07 1.08 1.02 1.03 0.1M
2025-07-21 1.15 1.15 1.05 1.08 0.3M
2025-07-18 1.01 1.07 1.01 1.06 0.3M
2025-07-17 1.05 1.08 1.00 1.00 0.1M
2025-07-16 1.13 1.13 1.04 1.05 0.1M
2025-07-15 1.14 1.16 1.06 1.06 0.1M
2025-07-14 1.27 1.27 1.10 1.14 0.1M
2025-07-11 1.18 1.23 1.17 1.18 0.1M
2025-07-10 1.26 1.30 1.17 1.21 0.2M
2025-07-09 1.30 1.32 1.14 1.24 1.9M
2025-07-08 1.33 1.49 1.29 1.33 0.3M
2025-07-07 1.35 1.41 1.27 1.33 0.1M
2025-07-03 1.35 1.43 1.31 1.35 0.1M
2025-07-02 1.46 1.56 1.37 1.39 0.1M
2025-07-01 1.42 1.53 1.34 1.51 0.2M
2025-06-30 1.38 1.41 1.30 1.38 0.0M
2025-06-27 1.30 1.57 1.25 1.35 0.1M
2025-06-26 1.33 1.33 1.23 1.25 0.0M
2025-06-25 1.27 1.33 1.24 1.25 0.1M
2025-06-24 1.44 1.50 1.25 1.28 0.2M
2025-06-23 1.71 1.71 1.22 1.31 0.2M
2025-06-20 1.63 1.79 1.51 1.54 0.2M
2025-06-18 1.54 1.66 1.54 1.62 0.1M
2025-06-17 1.53 1.57 1.48 1.54 0.1M
2025-06-16 1.40 1.53 1.40 1.53 0.1M
2025-06-13 1.52 1.55 1.38 1.41 0.1M
2025-06-12 1.60 1.65 1.55 1.63 0.0M
2025-06-11 1.66 1.66 1.57 1.61 0.1M
2025-06-10 1.38 1.68 1.38 1.67 0.2M
2025-06-09 1.36 1.47 1.35 1.45 0.0M
2025-06-06 1.45 1.45 1.36 1.36 0.0M
2025-06-05 1.40 1.52 1.36 1.40 0.1M
2025-06-04 1.39 1.40 1.33 1.36 0.1M
2025-06-03 1.43 1.43 1.29 1.30 0.1M
2025-06-02 1.37 1.45 1.29 1.31 0.1M
2025-05-30 1.26 1.61 1.18 1.45 0.5M
2025-05-29 1.11 1.27 1.11 1.22 0.2M
2025-05-28 1.12 1.13 1.05 1.11 0.0M
2025-05-27 1.20 1.20 1.13 1.13 0.0M
2025-05-23 1.14 1.17 1.12 1.16 0.1M
2025-05-22 1.17 1.21 1.02 1.21 1.2M
2025-05-21 1.19 1.19 1.13 1.15 0.0M
2025-05-20 1.13 1.16 1.12 1.15 0.0M
2025-05-19 1.22 1.23 1.13 1.13 0.0M
2025-05-16 1.13 1.17 1.11 1.17 0.0M
2025-05-15 1.17 1.20 1.10 1.14 0.0M
2025-05-14 1.31 1.31 1.15 1.17 0.1M
2025-05-13 1.26 1.28 1.20 1.21 0.0M
2025-05-12 1.30 1.30 1.25 1.25 0.1M
2025-05-09 1.26 1.28 1.24 1.25 0.0M
2025-05-08 1.25 1.31 1.25 1.28 0.0M
2025-05-07 1.34 1.40 1.24 1.27 0.1M
2025-05-06 1.37 1.41 1.30 1.32 0.0M
2025-05-05 1.48 1.48 1.37 1.37 0.0M
2025-05-02 1.35 1.44 1.35 1.41 0.1M
2025-05-01 1.33 1.38 1.31 1.35 0.1M
2025-04-30 1.37 1.39 1.33 1.35 0.0M
2025-04-29 1.41 1.42 1.36 1.37 0.1M
2025-04-28 1.42 1.42 1.35 1.39 0.1M
2025-04-25 1.44 1.44 1.36 1.38 0.1M
2025-04-24 1.42 1.42 1.35 1.38 0.0M
2025-04-23 1.38 1.43 1.33 1.37 0.0M
2025-04-22 1.33 1.39 1.33 1.34 0.0M
2025-04-21 1.31 1.34 1.25 1.33 0.1M
2025-04-17 1.35 1.39 1.33 1.33 0.1M
2025-04-16 1.43 1.48 1.32 1.35 0.1M
2025-04-15 1.46 1.56 1.38 1.45 0.2M
2025-04-14 1.46 1.60 1.46 1.58 0.2M
2025-04-11 1.47 1.51 1.40 1.44 0.1M
2025-04-10 1.59 1.64 1.44 1.47 0.2M
2025-04-09 1.73 1.75 1.47 1.53 0.5M
2025-04-08 1.52 1.77 1.38 1.50 0.3M
2025-04-07 1.54 1.68 1.46 1.53 0.6M
2025-04-04 2.30 2.72 1.70 1.95 1.6M
2025-04-03 2.07 3.30 1.76 2.47 89.8M
2025-04-02 1.80 1.83 1.43 1.47 0.2M
2025-04-01 1.86 2.00 1.67 1.72 0.2M
2025-03-31 2.23 2.23 1.86 1.88 0.2M
2025-03-28 2.72 2.79 2.10 2.40 0.5M
2025-03-27 2.98 3.04 2.70 2.99 1.8M
2025-03-26 4.15 4.33 2.89 3.79 96.2M
2025-03-25 1.83 1.85 1.51 1.60 0.1M
2025-03-24 1.66 1.87 1.66 1.73 0.1M
2025-03-21 1.58 1.71 1.58 1.71 0.0M
2025-03-20 1.69 1.74 1.54 1.59 0.1M
2025-03-19 1.56 1.68 1.52 1.61 0.2M
2025-03-18 1.32 1.90 1.30 1.79 0.5M
2025-03-17 1.44 1.46 1.30 1.33 0.1M
2025-03-14 1.46 1.64 1.40 1.44 0.1M
2025-03-13 1.62 1.80 1.45 1.47 0.1M
2025-03-12 1.98 1.98 1.60 1.66 0.0M
2025-03-11 1.77 1.89 1.69 1.78 0.1M
2025-03-10 2.40 2.41 1.76 1.78 0.1M
2025-03-07 2.47 2.56 2.29 2.29 0.0M
2025-03-06 2.48 2.74 2.15 2.29 0.1M
2025-03-05 2.22 2.80 2.22 2.51 0.1M
2025-03-04 2.49 2.49 2.03 2.28 0.1M
2025-03-03 3.06 3.06 2.60 2.60 0.1M
2025-02-28 3.34 3.37 2.98 3.04 0.1M
2025-02-27 3.21 3.69 3.21 3.32 0.1M
2025-02-26 3.41 3.70 3.20 3.30 0.2M
2025-02-25 3.65 3.99 3.40 3.66 0.8M
2025-02-24 3.80 3.90 3.25 3.41 0.4M
2025-02-21 5.20 6.95 4.22 4.22 24.8M
2025-02-20 4.26 4.40 3.21 3.45 1.0M
2025-02-19 5.66 10.00 5.00 5.46 42.1M
2025-02-18 2.75 3.45 2.60 3.11 0.6M