Hot Features
프리미엄
Fourlis Holdings SA (FOYRK)
ASE
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 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738337100 | 4.12 | 0.03 | 0.61 | 4.13 | 4.18 | 4.1 | 52380 |
| 1738250700 | 4.095 | -0.01 | -0.12 | 4.11 | 4.12 | 4.05 | 15713 |
| 1738164300 | 4.1 | -0.01 | -0.12 | 4.14 | 4.21 | 4.05 | 173858 |
| 1738077900 | 4.105 | 0.16 | 4.06 | 4 | 4.2 | 3.96 | 174925 |
| 1737991500 | 3.945 | -0.02 | -0.38 | 3.96 | 3.97 | 3.915 | 35464 |
| 1737732300 | 3.96 | -0.05 | -1.25 | 4.005 | 4.015 | 3.96 | 35023 |
| 1737645900 | 4.01 | 0.03 | 0.88 | 3.995 | 4.03 | 3.96 | 43386 |
| 1737559500 | 3.975 | 0 | 0.00 | 3.975 | 3.975 | 3.975 | 0 |
| 1737473100 | 3.975 | 0 | 0.13 | 3.97 | 3.99 | 3.925 | 31862 |
| 1737386700 | 3.97 | 0.02 | 0.51 | 3.99 | 3.99 | 3.925 | 34419 |
| 1737127500 | 3.95 | -0.01 | -0.25 | 3.94 | 4 | 3.94 | 30738 |
| 1737041100 | 3.96 | 0.02 | 0.51 | 3.975 | 4 | 3.94 | 42630 |
| 1736954700 | 3.94 | -0.02 | -0.51 | 3.95 | 4 | 3.94 | 58790 |
| 1736868300 | 3.96 | -0.05 | -1.12 | 4 | 4 | 3.93 | 45041 |
| 1736781900 | 4.005 | 0.05 | 1.26 | 3.99 | 4.005 | 3.94 | 107249 |
| 1736522700 | 3.955 | -0.04 | -1.00 | 4.05 | 4.0599999 | 3.955 | 131765 |
| 1736436300 | 3.995 | 0.06 | 1.40 | 3.94 | 4.015 | 3.92 | 95102 |
| 1736349900 | 3.94 | 0.09 | 2.20 | 3.87 | 3.94 | 3.86 | 47615 |
| 1736263500 | 3.855 | 0.02 | 0.65 | 3.825 | 3.885 | 3.825 | 54850 |
| 1735917900 | 3.83 | 0 | 0.00 | 3.8 | 3.875 | 3.775 | 35954 |
| 1735831500 | 3.83 | 0.08 | 2.13 | 3.74 | 3.84 | 3.74 | 24943 |
| 1735658700 | 3.75 | 0.04 | 1.21 | 3.775 | 3.785 | 3.73 | 20724 |
| 1735572300 | 3.705 | -0.1 | -2.50 | 3.8 | 3.8 | 3.705 | 32523 |
| 1735313100 | 3.8 | 0.06 | 1.60 | 3.78 | 3.805 | 3.73 | 19638 |
| 1734967500 | 3.74 | -0.02 | -0.40 | 3.74 | 3.795 | 3.74 | 6200 |
| 1734708300 | 3.755 | -0.03 | -0.66 | 3.82 | 3.82 | 3.72 | 15549 |
| 1734621900 | 3.78 | -0.04 | -0.92 | 3.715 | 3.8 | 3.715 | 18570 |
| 1734535500 | 3.815 | 0.04 | 1.06 | 3.785 | 3.84 | 3.785 | 31675 |
| 1734449100 | 3.775 | -0.01 | -0.13 | 3.82 | 3.82 | 3.76 | 31721 |
| 1734362700 | 3.78 | 0 | 0.13 | 3.78 | 3.78 | 3.755 | 25639 |
| 1734103500 | 3.775 | 0.02 | 0.67 | 3.75 | 3.795 | 3.75 | 79455 |
| 1734017100 | 3.75 | -0.05 | -1.19 | 3.78 | 3.8 | 3.735 | 22054 |
| 1733930700 | 3.795 | 0.01 | 0.26 | 3.77 | 3.8 | 3.76 | 26544 |
| 1733844300 | 3.785 | 0.04 | 1.07 | 3.715 | 3.79 | 3.715 | 82586 |
| 1733757900 | 3.745 | 0 | 0.00 | 3.74 | 3.75 | 3.7 | 21845 |
| 1733498700 | 3.745 | 0.06 | 1.49 | 3.68 | 3.745 | 3.68 | 43955 |
| 1733412300 | 3.69 | 0.04 | 1.10 | 3.67 | 3.715 | 3.655 | 14613 |
| 1733325900 | 3.65 | -0.03 | -0.68 | 3.58 | 3.65 | 3.58 | 18206 |
| 1733239500 | 3.675 | 0.04 | 1.24 | 3.65 | 3.68 | 3.62 | 10490 |
| 1733153100 | 3.63 | 0.05 | 1.40 | 3.565 | 3.67 | 3.55 | 12774 |
| 1732893900 | 3.58 | -0.02 | -0.56 | 3.575 | 3.595 | 3.56 | 54978 |
| 1732807500 | 3.6 | 0.02 | 0.42 | 3.585 | 3.635 | 3.585 | 16368 |
| 1732721100 | 3.585 | -0.03 | -0.69 | 3.625 | 3.695 | 3.57 | 98560 |
| 1732634700 | 3.61 | 0 | 0.00 | 3.605 | 3.65 | 3.605 | 57814 |
| 1732548300 | 3.61 | 0.06 | 1.69 | 3.575 | 3.66 | 3.555 | 27948 |
| 1732289100 | 3.55 | -0.02 | -0.56 | 3.57 | 3.57 | 3.53 | 34004 |
| 1732202700 | 3.57 | -0.01 | -0.28 | 3.565 | 3.58 | 3.545 | 26337 |
| 1732116300 | 3.58 | 0.12 | 3.47 | 3.44 | 3.585 | 3.44 | 61329 |
| 1732029900 | 3.46 | -0.12 | -3.35 | 3.6 | 3.6 | 3.41 | 72170 |
| 1731943500 | 3.58 | -0.13 | -3.37 | 3.7 | 3.73 | 3.58 | 68622 |
| 1731684300 | 3.705 | -0.04 | -1.07 | 3.75 | 3.75 | 3.705 | 20408 |
| 1731597900 | 3.745 | -0.03 | -0.66 | 3.76 | 3.815 | 3.74 | 37175 |
| 1731511440 | 3.77 | -0.01 | -0.26 | 3.8 | 3.83 | 3.76 | 75582 |
| 1731425100 | 3.78 | 0.08 | 2.16 | 3.715 | 3.845 | 3.68 | 75333 |
| 1731338700 | 3.7 | 0 | 0.00 | 3.665 | 3.715 | 3.665 | 18261 |
| 1731079500 | 3.7 | 0.02 | 0.54 | 3.67 | 3.735 | 3.67 | 16072 |
| 1730993100 | 3.68 | 0.03 | 0.82 | 3.65 | 3.765 | 3.65 | 22010 |
| 1730906700 | 3.65 | -0.08 | -2.14 | 3.72 | 3.755 | 3.645 | 67953 |
| 1730820300 | 3.73 | -0.01 | -0.13 | 3.73 | 3.76 | 3.715 | 17611 |
| 1730733900 | 3.735 | -0.04 | -1.06 | 3.74 | 3.78 | 3.735 | 15755 |
