Hot Features
프리미엄
FAT Brands Inc (FATBB)
NASDAQ
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 | 0.2599 | 5.55341880342 | 4.68 | 5.35 | 4.5 | 29321 | 5.06681741 | CS |
| 4 | 0.2799 | 6.00643776824 | 4.66 | 5.39 | 4.13 | 13674 | 4.9112078 | CS |
| 12 | 0.3499 | 7.62309368192 | 4.59 | 5.39 | 4.13 | 5551 | 4.8275147 | CS |
| 26 | -0.0002 | -0.0040485010425 | 4.9401 | 7.015 | 4.13 | 5748 | 5.01379132 | CS |
| 52 | -0.6901 | -12.2575488455 | 5.63 | 8.349 | 4.13 | 3622 | 5.18657998 | CS |
| 156 | -6.9101 | -58.3130801688 | 11.85 | 15.3 | 4.13 | 3808 | 7.88382211 | CS |
| 260 | -5.0601 | -50.601 | 10 | 30.66 | 4.13 | 34936 | 16.21434736 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737156900 | 4.9399 | 0.24 | 5.10 | 4.85 | 5.0999 | 4.65 | 3319 |
| 1737070500 | 4.7 | 0 | 0.00 | 4.57 | 4.9 | 4.518 | 21521 |
| 1736984100 | 4.7 | 0.01 | 0.21 | 4.69 | 4.7 | 4.69 | 1950 |
| 1736897700 | 4.69 | 0.08 | 1.74 | 4.79 | 4.805 | 4.5599999 | 2265 |
| 1736811300 | 4.61 | -0.54 | -10.49 | 4.99 | 5.1 | 4.55 | 1095 |
| 1736552100 | 5.15 | 0.48 | 10.28 | 4.86 | 5.35 | 4.5 | 119784 |
| 1736379300 | 4.67 | -0.35 | -7.01 | 4.67 | 4.67 | 4.51 | 639 |
| 1736292900 | 5.022 | 0.03 | 0.64 | 5.05 | 5.05 | 4.5938 | 2654 |
| 1736206500 | 4.99 | 0.39 | 8.48 | 4.61 | 4.99 | 4.4 | 19275 |
| 1735947300 | 4.6 | 0.11 | 2.50 | 4.5599999 | 5.39 | 4.36 | 36053 |
| 1735860900 | 4.4877 | 0.09 | 1.99 | 4.4 | 4.4877 | 4.35 | 2351 |
| 1735688100 | 4.4 | 0.25 | 6.02 | 4.15 | 4.45 | 4.15 | 8677 |
| 1735601700 | 4.15 | -0.25 | -5.68 | 4.2699999 | 4.55 | 4.15 | 813 |
| 1735342500 | 4.4 | -0.06 | -1.31 | 4.39 | 4.4872 | 4.13 | 2967 |
| 1735256100 | 4.4583 | -0.1 | -2.23 | 4.58 | 4.58 | 4.1329 | 10922 |
| 1735077840 | 4.5599999 | 0.03 | 0.70 | 4.47 | 4.5599999 | 4.47 | 30 |
| 1734996900 | 4.5283 | -0.13 | -2.83 | 4.65 | 4.65 | 4.34 | 1962 |
| 1734737700 | 4.66 | 0.01 | 0.12 | 4.62 | 4.66 | 4.62 | 371 |
| 1734651300 | 4.6544 | 0.05 | 1.18 | 4.5 | 4.73 | 4.5 | 865 |
| 1734564900 | 4.6 | 0.12 | 2.68 | 4.44 | 4.6 | 4.44 | 2028 |
| 1734478500 | 4.48 | 0.04 | 0.90 | 4.45 | 4.5 | 4.45 | 930 |
| 1734392100 | 4.44 | 0.03 | 0.68 | 4.5 | 4.65 | 4.3012 | 3950 |
| 1734132900 | 4.41 | -0.24 | -5.16 | 4.32 | 4.63 | 4.22 | 1323 |
| 1734046500 | 4.65 | 0.1 | 2.20 | 4.55 | 4.68 | 4.35 | 1044 |
| 1733960100 | 4.55 | -0.01 | -0.22 | 4.9436 | 4.9436 | 4.55 | 2549 |
| 1733873700 | 4.5599999 | -0.05 | -1.08 | 4.63 | 4.94 | 4.5599999 | 658 |
| 1733787300 | 4.61 | 0.09 | 1.99 | 4.8099999 | 4.95 | 4.2679 | 2349 |
| 1733528100 | 4.5201 | -0.38 | -7.75 | 5.01 | 5.01 | 4.5 | 15472 |
| 1733441700 | 4.8999 | 0.37 | 8.24 | 4.69 | 4.8999 | 4.64 | 5488 |
| 1733355300 | 4.5269 | -0.09 | -2.02 | 4.5 | 4.62 | 4.5 | 777 |
| 1733268900 | 4.62 | 0.06 | 1.32 | 4.57 | 4.64 | 4.57 | 1073 |
| 1733182500 | 4.5599999 | 0.14 | 3.17 | 4.65 | 4.67 | 4.3446999 | 1503 |
| 1732917840 | 4.42 | -0.18 | -3.91 | 4.4 | 4.6599 | 4.4 | 1193 |
| 1732750500 | 4.6 | -0.02 | -0.43 | 4.62 | 4.62 | 4.425 | 1066 |
| 1732664100 | 4.62 | 0.2 | 4.52 | 4.44 | 4.62 | 4.44 | 297 |
| 1732577700 | 4.42 | -0.18 | -3.91 | 4.65 | 4.65 | 4.42 | 3985 |
| 1732318500 | 4.6 | 0.2 | 4.55 | 4.51 | 4.68 | 4.33 | 4098 |
| 1732232100 | 4.4 | -0.55 | -11.11 | 4.93 | 4.93 | 4.25 | 9260 |
| 1732145700 | 4.95 | 0.16 | 3.34 | 4.95 | 4.95 | 4.95 | 267 |
| 1732059300 | 4.79 | 0 | 0.00 | 4.76 | 4.79 | 4.76 | 118 |
| 1731972900 | 4.79 | 0.14 | 3.01 | 4.6 | 4.79 | 4.6 | 729 |
| 1731713700 | 4.65 | -0.07 | -1.48 | 4.69 | 4.69 | 4.6095 | 2366 |
| 1731627300 | 4.72 | -0.13 | -2.68 | 4.93 | 4.93 | 4.69 | 2733 |
| 1731540900 | 4.85 | 0.05 | 1.04 | 4.96 | 4.96 | 4.8 | 915 |
| 1731454500 | 4.8 | 0 | 0.00 | 4.91 | 4.91 | 4.8 | 72 |
| 1731368100 | 4.8 | 0.15 | 3.23 | 4.91 | 4.91 | 4.8 | 1745 |
| 1731108900 | 4.65 | 0 | 0.00 | 4.76 | 4.76 | 4.65 | 533 |
| 1731022500 | 4.65 | -0.01 | -0.21 | 4.88 | 4.97 | 4.65 | 2308 |
| 1730936100 | 4.66 | 0.06 | 1.30 | 4.5 | 4.88 | 4.5 | 889 |
| 1730849700 | 4.6001 | 0 | 0.00 | 4.76 | 4.7699999 | 4.6001 | 357 |
| 1730763300 | 4.6001 | -0.16 | -3.36 | 4.75 | 4.75 | 4.6001 | 685 |
| 1730500500 | 4.76 | 0 | 0.00 | 4.75 | 4.76 | 4.75 | 180 |
| 1730414100 | 4.76 | 0.11 | 2.37 | 4.5 | 4.76 | 4.5 | 1235 |
| 1730327700 | 4.65 | 0.03 | 0.65 | 4.76 | 4.76 | 4.65 | 3118 |
| 1730241300 | 4.62 | -0.07 | -1.39 | 4.78 | 4.78 | 4.62 | 373 |
| 1730154900 | 4.6849999 | 0.17 | 3.65 | 4.54 | 4.6849999 | 4.53 | 602 |
| 1729895700 | 4.5199999 | 0.07 | 1.57 | 4.59 | 4.59 | 4.5199999 | 827 |
| 1729809300 | 4.45 | -0.06 | -1.33 | 4.5199999 | 4.61 | 4.33 | 4813 |
| 1729722900 | 4.51 | -0.05 | -1.10 | 4.55 | 4.8 | 4.509 | 21127 |
| 1729636500 | 4.5599999 | -0.25 | -5.20 | 4.63 | 4.73 | 4.5199999 | 3936 |
| 1729550100 | 4.8099999 | 0.21 | 4.56 | 4.8099999 | 4.8099999 | 4.66 | 657 |
| 1729290900 | 4.6001 | 0.02 | 0.44 | 4.68 | 4.9577 | 4.58 | 2532 |
