Hot Features
프리미엄
Franklin Street Properties Corp (FSP)
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 | -0.1 | -5.10204081633 | 1.96 | 1.995 | 1.83 | 150132 | 1.92020344 | CS |
| 4 | -0.08 | -4.12371134021 | 1.94 | 1.995 | 1.78 | 317486 | 1.91575461 | CS |
| 12 | 0.23 | 14.1104294479 | 1.63 | 1.995 | 1.56 | 409896 | 1.77139387 | CS |
| 26 | -0.15 | -7.46268656716 | 2.01 | 2.01 | 1.47 | 503505 | 1.70648949 | CS |
| 52 | -0.66 | -26.1904761905 | 2.52 | 2.72 | 1.47 | 529538 | 1.99317597 | CS |
| 156 | -4 | -68.2593856655 | 5.86 | 6.58 | 1.13 | 755941 | 2.57663972 | CS |
| 260 | -6.82 | -78.5714285714 | 8.68 | 8.94 | 1.13 | 634755 | 3.36604979 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732917840 | 1.91 | 0 | 0.00 | 1.88 | 1.935 | 1.85 | 127232 |
| 1732750200 | 1.91 | -0.03 | -1.55 | 1.96 | 1.96 | 1.91 | 99933 |
| 1732663800 | 1.94 | 0.02 | 1.04 | 1.89 | 1.97 | 1.89 | 119691 |
| 1732577400 | 1.92 | -0.02 | -1.03 | 1.96 | 1.995 | 1.91 | 253671 |
| 1732318200 | 1.94 | -0.01 | -0.51 | 1.98 | 1.995 | 1.9 | 312834 |
| 1732231800 | 1.95 | 0.17 | 9.55 | 1.81 | 1.98 | 1.79 | 448860 |
| 1732145400 | 1.78 | -0.07 | -3.78 | 1.86 | 1.86 | 1.78 | 111259 |
| 1732059000 | 1.85 | 0.01 | 0.54 | 1.83 | 1.885 | 1.8 | 212837 |
| 1731972600 | 1.84 | 0.01 | 0.55 | 1.82 | 1.85 | 1.78 | 171366 |
| 1731713400 | 1.83 | 0.01 | 0.55 | 1.84 | 1.87 | 1.82 | 214842 |
| 1731627000 | 1.82 | -0.05 | -2.67 | 1.86 | 1.905 | 1.82 | 254438 |
| 1731540600 | 1.87 | -0.05 | -2.60 | 1.91 | 1.92 | 1.86 | 272626 |
| 1731454200 | 1.92 | 0.02 | 1.05 | 1.89 | 1.96 | 1.885 | 248847 |
| 1731367800 | 1.9 | -0.06 | -3.06 | 1.95 | 1.975 | 1.89 | 391336 |
| 1731108600 | 1.96 | 0.03 | 1.55 | 1.94 | 1.96 | 1.89 | 799854 |
| 1731022200 | 1.93 | -0.02 | -1.03 | 1.96 | 1.97 | 1.92 | 484629 |
| 1730935800 | 1.95 | 0.08 | 4.28 | 1.98 | 1.98 | 1.91 | 643694 |
| 1730849400 | 1.87 | -0.08 | -4.10 | 1.93 | 1.955 | 1.845 | 213897 |
| 1730763000 | 1.95 | 0.03 | 1.56 | 1.94 | 1.9744 | 1.88 | 650383 |
| 1730500200 | 1.92 | 0.14 | 7.87 | 1.8 | 1.92 | 1.79 | 921982 |
| 1730413800 | 1.78 | 0.01 | 0.56 | 1.77 | 1.83 | 1.72 | 756276 |
| 1730327400 | 1.77 | -0.08 | -4.32 | 1.83 | 1.871 | 1.755 | 340489 |
| 1730241000 | 1.85 | 0.05 | 2.78 | 1.77 | 1.85 | 1.77 | 1034873 |
| 1730154600 | 1.8 | 0.05 | 2.86 | 1.78 | 1.845 | 1.78 | 659274 |
| 1729895400 | 1.75 | -0.05 | -2.78 | 1.8 | 1.82 | 1.745 | 197759 |
| 1729809000 | 1.8 | 0.04 | 2.27 | 1.77 | 1.82 | 1.76 | 186210 |
| 1729722600 | 1.76 | -0.01 | -0.56 | 1.75 | 1.78 | 1.73 | 295433 |
| 1729636200 | 1.77 | 0.03 | 1.72 | 1.75 | 1.78 | 1.73 | 252823 |
| 1729549800 | 1.74 | -0.02 | -1.14 | 1.77 | 1.77 | 1.68 | 448244 |
| 1729290600 | 1.76 | 0 | 0.00 | 1.76 | 1.79 | 1.75 | 645560 |
| 1729204200 | 1.76 | 0.07 | 4.14 | 1.68 | 1.76 | 1.66 | 672044 |
| 1729117800 | 1.69 | 0.06 | 3.68 | 1.6399999 | 1.69 | 1.56 | 1172409 |
| 1729031400 | 1.6299999 | 0.02 | 1.24 | 1.6299999 | 1.67 | 1.595 | 451232 |
| 1728945000 | 1.61 | 0.01 | 0.63 | 1.62 | 1.6399999 | 1.59 | 166155 |
| 1728685800 | 1.6 | 0.01 | 0.63 | 1.59 | 1.635 | 1.575 | 433494 |
| 1728599400 | 1.59 | -0.05 | -3.05 | 1.6299999 | 1.655 | 1.58 | 607676 |
| 1728513000 | 1.6399999 | 0.02 | 1.23 | 1.62 | 1.65 | 1.58 | 737116 |
| 1728426600 | 1.62 | -0.01 | -0.61 | 1.6399999 | 1.67 | 1.6 | 1093864 |
| 1728340200 | 1.6299999 | -0.01 | -0.61 | 1.61 | 1.635 | 1.59 | 680009 |
| 1728081000 | 1.6399999 | 0.04 | 2.50 | 1.6399999 | 1.66 | 1.615 | 89296 |
| 1727994600 | 1.6 | -0.07 | -4.19 | 1.6399999 | 1.655 | 1.6 | 126735 |
| 1727908200 | 1.67 | -0.02 | -1.18 | 1.7 | 1.74 | 1.65 | 350467 |
| 1727821800 | 1.69 | -0.08 | -4.52 | 1.75 | 1.76 | 1.67 | 710463 |
| 1727735400 | 1.77 | 0.07 | 4.12 | 1.71 | 1.77 | 1.69 | 274279 |
| 1727476200 | 1.7 | -0.02 | -1.16 | 1.74 | 1.74 | 1.625 | 765608 |
| 1727389800 | 1.72 | 0.01 | 0.58 | 1.75 | 1.75 | 1.695 | 353884 |
| 1727303400 | 1.71 | -0.02 | -1.16 | 1.71 | 1.7442 | 1.675 | 264846 |
| 1727217000 | 1.73 | 0.01 | 0.58 | 1.73 | 1.745 | 1.69 | 266768 |
| 1727130600 | 1.72 | -0.05 | -2.82 | 1.82 | 1.82 | 1.7 | 129814 |
| 1726871400 | 1.77 | -0.02 | -1.12 | 1.72 | 1.81 | 1.72 | 1054748 |
| 1726785000 | 1.79 | 0.07 | 4.07 | 1.78 | 1.79 | 1.73 | 194075 |
| 1726698600 | 1.72 | -0.02 | -1.15 | 1.73 | 1.8195 | 1.71 | 265927 |
| 1726612200 | 1.74 | 0.03 | 1.75 | 1.74 | 1.75 | 1.71 | 187265 |
| 1726525800 | 1.71 | -0.01 | -0.58 | 1.74 | 1.74 | 1.68 | 115133 |
| 1726266600 | 1.72 | 0 | 0.00 | 1.73 | 1.745 | 1.69 | 199329 |
| 1726180200 | 1.72 | 0.1 | 6.17 | 1.6399999 | 1.72 | 1.6299999 | 658626 |
| 1726093800 | 1.62 | -0.07 | -4.14 | 1.66 | 1.66 | 1.61 | 126383 |
| 1726007400 | 1.69 | 0.07 | 4.32 | 1.6299999 | 1.6999 | 1.605 | 123853 |
| 1725921000 | 1.62 | -0.02 | -1.22 | 1.6299999 | 1.645 | 1.605 | 141238 |
| 1725661800 | 1.6399999 | -0.02 | -1.20 | 1.67 | 1.67 | 1.6399999 | 161306 |
| 1725575400 | 1.66 | -0.08 | -4.60 | 1.76 | 1.76 | 1.66 | 147413 |
| 1725489000 | 1.74 | -0.03 | -1.69 | 1.75 | 1.77 | 1.71 | 165205 |
| 1725402600 | 1.77 | -0.05 | -2.75 | 1.81 | 1.82 | 1.7 | 438052 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
