Hot Features
프리미엄
Friedman Industries Inc (FRD)
AMEX
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 | -1.2 | -7.16417910448 | 16.75 | 16.86 | 15.255 | 14578 | 16.32251794 | CS |
| 4 | -0.94 | -5.7004244997 | 16.49 | 17.8 | 15.065 | 16249 | 16.71382404 | CS |
| 12 | -1.78 | -10.2712060012 | 17.33 | 17.8 | 13.91 | 12930 | 15.73946274 | CS |
| 26 | 0.78 | 5.28097494922 | 14.77 | 18.48 | 13.4 | 12335 | 15.35887369 | CS |
| 52 | -2.54 | -14.0409065782 | 18.09 | 19.52 | 13.4 | 15090 | 16.34356833 | CS |
| 156 | 7.45 | 91.975308642 | 8.1 | 19.52 | 6.735 | 19800 | 12.94267254 | CS |
| 260 | 10 | 180.18018018 | 5.55 | 19.52 | 3.72 | 24824 | 11.61498262 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741131000 | 15.51 | -0.29 | -1.84 | 15.75 | 15.82 | 15.255 | 15022 |
| 1741044600 | 15.8 | -0.61 | -3.72 | 16.5 | 16.5 | 15.8 | 13264 |
| 1740785400 | 16.41 | -0.36 | -2.15 | 16.6 | 16.8 | 16.41 | 8760 |
| 1740699000 | 16.77 | -0.08 | -0.47 | 16.51 | 16.86 | 16.14 | 6707 |
| 1740612600 | 16.85 | 0.17 | 1.02 | 16.75 | 16.85 | 15.9403 | 29136 |
| 1740526200 | 16.68 | 1.58 | 10.46 | 15.65 | 16.68 | 15.37 | 13271 |
| 1740439800 | 15.1 | -1.72 | -10.23 | 16.83 | 16.84 | 15.065 | 15403 |
| 1740180600 | 16.82 | -0.07 | -0.41 | 16.64 | 16.9799 | 16.5101 | 5999 |
| 1740094200 | 16.89 | 0.01 | 0.06 | 16.94 | 16.94 | 16.51 | 7303 |
| 1740007800 | 16.88 | 0.01 | 0.06 | 16.86 | 16.9352 | 16.66 | 15904 |
| 1739921400 | 16.87 | -0.63 | -3.60 | 17.31 | 17.59 | 16.87 | 12094 |
| 1739575800 | 17.5 | 0.6 | 3.55 | 16.98 | 17.69 | 16.662299 | 24979 |
| 1739489400 | 16.9 | -0.06 | -0.35 | 16.8 | 17.12 | 16.2 | 18458 |
| 1739403000 | 16.96 | -0.22 | -1.28 | 17.15 | 17.8 | 16.96 | 43792 |
| 1739316600 | 17.18 | 0.38 | 2.26 | 16.71 | 17.66 | 16.559999 | 17751 |
| 1739230200 | 16.8 | -0.15 | -0.88 | 15.39 | 17.19 | 15.39 | 20106 |
| 1738971000 | 16.95 | -0.03 | -0.18 | 16.83 | 16.95 | 16.51 | 7370 |
| 1738884600 | 16.98 | 0.29 | 1.74 | 16.48 | 17.05 | 16.28 | 8849 |
| 1738798200 | 16.69 | 0.63 | 3.92 | 16.489999 | 16.81 | 16 | 24568 |
| 1738711800 | 16.059999 | 0.76 | 4.97 | 15.26 | 16.485 | 15.24 | 17719 |
| 1738625400 | 15.3 | 0.13 | 0.86 | 14.95 | 15.65 | 14.85 | 14055 |
| 1738366200 | 15.17 | 1.21 | 8.67 | 13.95 | 15.24 | 13.95 | 49304 |
| 1738279800 | 13.96 | -0.49 | -3.39 | 14.12 | 14.5102 | 13.96 | 9428 |
| 1738193400 | 14.45 | 0.45 | 3.21 | 14.06 | 14.45 | 14 | 9891 |
| 1738107000 | 14 | 0.04 | 0.29 | 13.95 | 14.4854 | 13.94 | 8360 |
| 1738020600 | 13.96 | -0.3 | -2.13 | 14 | 14.3 | 13.96 | 19684 |
| 1737761400 | 14.2639 | 0.18 | 1.31 | 14.11 | 14.5856 | 14.11 | 10205 |
| 1737675000 | 14.08 | 0 | 0.00 | 14.08 | 14.08 | 14.08 | 0 |
| 1737588600 | 14.08 | -0.34 | -2.36 | 14.39 | 14.9649 | 14.07 | 12242 |
| 1737502200 | 14.42 | 0.47 | 3.37 | 14.1 | 14.59 | 14 | 14318 |
| 1737156600 | 13.95 | 0 | 0.00 | 14.02 | 14.16 | 13.91 | 21000 |
| 1737070200 | 13.95 | -0.25 | -1.76 | 14.03 | 14.5 | 13.95 | 16164 |
| 1736983800 | 14.2 | 0.24 | 1.72 | 14.24 | 14.413 | 14.01 | 16936 |
| 1736897400 | 13.96 | -0.54 | -3.72 | 14.5 | 15.3 | 13.96 | 8391 |
| 1736811000 | 14.5 | -0.36 | -2.42 | 14.25 | 14.9799 | 14.1801 | 10107 |
| 1736551800 | 14.86 | -0.15 | -1.00 | 14.58 | 15.16 | 14.41 | 4282 |
| 1736379000 | 15.01 | -0.22 | -1.44 | 15.22 | 15.24 | 14.8333 | 5784 |
| 1736292600 | 15.23 | 0.04 | 0.26 | 15.15 | 15.365 | 14.9347 | 4566 |
| 1736206200 | 15.19 | -0.01 | -0.07 | 14.9 | 15.57 | 14.9 | 10291 |
| 1735947000 | 15.2 | 0.3 | 2.01 | 15.19 | 15.5 | 14.93 | 12197 |
| 1735860600 | 14.9 | -0.39 | -2.55 | 15.43 | 15.7566 | 14.9 | 8295 |
| 1735687800 | 15.29 | 0.23 | 1.53 | 15.13 | 15.39 | 14.91 | 5246 |
| 1735601400 | 15.06 | -0.51 | -3.28 | 14.91 | 15.5977 | 14.91 | 5548 |
| 1735342200 | 15.57 | -0.29 | -1.83 | 15.9 | 15.98 | 15.57 | 5700 |
| 1735255800 | 15.86 | 0.01 | 0.06 | 15.82 | 16.04 | 15.74 | 5512 |
| 1735077840 | 15.85 | -0.08 | -0.50 | 16.05 | 16.05 | 15.63 | 988 |
| 1734996600 | 15.93 | -0.54 | -3.28 | 16.48 | 16.48 | 15.5253 | 9420 |
| 1734737400 | 16.469999 | 0.45 | 2.81 | 15.81 | 16.469999 | 15.81 | 12750 |
| 1734651000 | 16.02 | 0.24 | 1.52 | 15.85 | 16.227699 | 15.7334 | 5967 |
| 1734564600 | 15.78 | 0.18 | 1.15 | 15.31 | 16.19 | 15.31 | 9054 |
| 1734478200 | 15.6 | 0.12 | 0.78 | 15.54 | 15.7 | 15.32 | 14913 |
| 1734391800 | 15.48 | -0.29 | -1.84 | 15.88 | 15.88 | 15.48 | 7853 |
| 1734132600 | 15.77 | -0.12 | -0.76 | 16 | 16.01 | 15.6 | 6100 |
| 1734046200 | 15.89 | -0.56 | -3.40 | 16.61 | 16.61 | 15.89 | 7950 |
| 1733959800 | 16.45 | -0.79 | -4.58 | 17.33 | 17.74 | 16.45 | 9241 |
| 1733873400 | 17.24 | -0.75 | -4.17 | 17.74 | 17.75 | 17.21 | 11821 |
| 1733787000 | 17.99 | 0.32 | 1.81 | 17.67 | 18.01 | 17.0354 | 11609 |
| 1733527800 | 17.67 | 0.71 | 4.19 | 17 | 17.67 | 16.76 | 9163 |
| 1733441400 | 16.96 | 0.68 | 4.18 | 16.02 | 16.96 | 15.92 | 22904 |
