Hot Features
프리미엄
FAT Brands Inc (FATBP)
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 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732664100 | 9.59 | 0.05 | 0.52 | 9.55 | 9.66 | 9.4713999 | 9726 |
| 1732577700 | 9.5399999 | 0.08 | 0.85 | 9.5 | 9.63 | 9.43 | 15190 |
| 1732318500 | 9.46 | 0.21 | 2.27 | 9.23 | 9.6466999 | 9.23 | 6777 |
| 1732232100 | 9.25 | 0.02 | 0.22 | 9.25 | 9.31 | 9.16 | 15480 |
| 1732145700 | 9.23 | 0.03 | 0.33 | 9.13 | 9.25 | 9.13 | 31809 |
| 1732059300 | 9.2 | -0.01 | -0.05 | 9.21 | 9.32 | 9.16 | 4832 |
| 1731972900 | 9.205 | -0.13 | -1.34 | 9.3 | 9.33 | 9.142 | 20935 |
| 1731713700 | 9.33 | -0.04 | -0.43 | 9.4 | 9.4 | 9.3 | 8345 |
| 1731627300 | 9.3699999 | -0.01 | -0.11 | 9.4 | 9.4 | 9.3 | 26024 |
| 1731540900 | 9.38 | 0.01 | 0.11 | 9.4 | 9.4 | 9.3699999 | 11848 |
| 1731454500 | 9.3699999 | -0.03 | -0.32 | 9.4 | 9.4 | 9.3699999 | 8881 |
| 1731368100 | 9.4 | -0.01 | -0.11 | 9.4 | 9.425 | 9.3201 | 22804 |
| 1731108900 | 9.41 | -0.02 | -0.21 | 9.35 | 9.5 | 9.2615 | 37621 |
| 1731022500 | 9.43 | 0.02 | 0.21 | 9.41 | 9.6628 | 9.41 | 36499 |
| 1730936100 | 9.41 | -0.02 | -0.21 | 9.57 | 9.8 | 9.4 | 72137 |
| 1730849700 | 9.43 | 0.01 | 0.11 | 9.53 | 9.55 | 9.4001 | 20083 |
| 1730763300 | 9.42 | -0.01 | -0.11 | 9.52 | 9.5353999 | 9.4 | 12601 |
| 1730500500 | 9.43 | -0.15 | -1.57 | 9.65 | 9.65 | 9.39 | 27471 |
| 1730414100 | 9.58 | 0.23 | 2.46 | 9.63 | 9.63 | 9.41 | 16697 |
| 1730327700 | 9.35 | -0.13 | -1.37 | 9.49 | 9.6 | 9.35 | 22209 |
| 1730241300 | 9.48 | -0.01 | -0.11 | 9.59 | 9.59 | 9.45 | 5839 |
| 1730154900 | 9.49 | -0.08 | -0.84 | 9.53 | 9.56 | 9.48 | 17795 |
| 1729895700 | 9.57 | -0.11 | -1.14 | 9.61 | 9.66 | 9.55 | 20154 |
| 1729809300 | 9.68 | 0.03 | 0.31 | 9.68 | 9.7 | 9.6321999 | 16929 |
| 1729722900 | 9.65 | -0.01 | -0.10 | 9.65 | 9.7 | 9.65 | 10737 |
| 1729636500 | 9.66 | 0.07 | 0.74 | 9.64 | 9.7 | 9.6 | 5514 |
| 1729550100 | 9.5888 | -0.06 | -0.63 | 9.69 | 9.6999 | 9.5801 | 14003 |
| 1729290900 | 9.65 | -0.03 | -0.31 | 9.63 | 9.7 | 9.5639 | 27435 |
| 1729204500 | 9.68 | -0.01 | -0.10 | 9.7 | 9.7 | 9.6001 | 13588 |
| 1729118100 | 9.69 | -0.01 | -0.10 | 9.68 | 9.7 | 9.67 | 3510 |
| 1729031700 | 9.6997 | 0.02 | 0.20 | 9.58 | 9.7 | 9.58 | 13359 |
| 1728945300 | 9.68 | -0.01 | -0.10 | 9.6 | 9.73 | 9.6 | 20773 |
| 1728686100 | 9.69 | 0.08 | 0.83 | 9.5 | 9.73 | 9.49 | 30355 |
| 1728599700 | 9.61 | -0.11 | -1.13 | 9.69 | 9.7299 | 9.4852 | 20823 |
| 1728513300 | 9.7201 | 0 | 0.00 | 9.73 | 9.9 | 9.709 | 11108 |
| 1728426900 | 9.72 | -0.01 | -0.10 | 9.73 | 9.7804 | 9.7 | 27311 |
| 1728340500 | 9.73 | -0.02 | -0.21 | 9.71 | 9.7895 | 9.6 | 66089 |
| 1728081300 | 9.75 | 0.02 | 0.21 | 9.75 | 9.7858 | 9.6977 | 22913 |
| 1727994900 | 9.73 | -0.02 | -0.15 | 9.75 | 9.8 | 9.72 | 14551 |
| 1727908500 | 9.7449999 | -0.01 | -0.05 | 9.63 | 9.75 | 9.63 | 14073 |
| 1727822100 | 9.75 | -0.08 | -0.81 | 9.8 | 9.8999 | 9.64 | 15516 |
| 1727735700 | 9.83 | -0.13 | -1.27 | 9.97 | 9.97 | 9.73 | 21672 |
| 1727476500 | 9.9564 | 0.07 | 0.72 | 9.97 | 10 | 9.72 | 8472 |
| 1727390100 | 9.885 | 0.02 | 0.15 | 9.92 | 9.99 | 9.7 | 9588 |
| 1727303700 | 9.8699999 | -0.13 | -1.30 | 9.95 | 10.03 | 9.72 | 21532 |
| 1727217300 | 10 | 0 | 0.00 | 10 | 10.1 | 9.95 | 12640 |
| 1727130900 | 10 | 0.13 | 1.32 | 9.99 | 10 | 9.8699999 | 8671 |
| 1726871700 | 9.8699999 | -0.12 | -1.20 | 10 | 10.0839 | 9.76 | 20352 |
| 1726785300 | 9.99 | 0 | 0.00 | 10 | 10.1232 | 9.95 | 25986 |
| 1726698900 | 9.99 | -0.08 | -0.79 | 10.14 | 10.1823 | 9.8 | 22679 |
| 1726612500 | 10.07 | -0.11 | -1.08 | 10.21 | 10.5 | 10 | 25586 |
| 1726526100 | 10.18 | -0.01 | -0.10 | 10.19 | 10.325 | 10.15 | 7777 |
| 1726266900 | 10.19 | 0.41 | 4.15 | 9.78 | 10.19 | 9.7 | 24693 |
| 1726180500 | 9.784 | -0.12 | -1.17 | 9.5 | 9.8 | 9.33 | 25670 |
| 1726094100 | 9.9 | -0.28 | -2.75 | 10.07 | 10.12 | 9.38 | 39439 |
| 1726007700 | 10.18 | -0.26 | -2.49 | 10.41 | 10.44 | 9.9 | 12962 |
| 1725921300 | 10.44 | -0.1 | -0.95 | 10.52 | 10.78 | 10.3 | 37584 |
| 1725662100 | 10.54 | -0.2 | -1.86 | 10.74 | 10.85 | 10.35 | 31921 |
| 1725575700 | 10.74 | 0.39 | 3.77 | 10.5 | 10.9 | 10.5 | 25459 |
| 1725489300 | 10.35 | 0.04 | 0.39 | 10.44 | 10.5 | 10.28 | 9214 |
| 1725402900 | 10.3095 | -0.28 | -2.65 | 10.74 | 10.9249 | 10.2 | 13435 |
| 1725057300 | 10.59 | 0.13 | 1.24 | 10.56 | 10.75 | 10.05 | 77511 |
| 1724970900 | 10.4601 | -0.22 | -2.06 | 10.68 | 10.72 | 10.21 | 30411 |
| 1724884500 | 10.68 | -0.06 | -0.56 | 10.7 | 10.9799 | 10.34 | 19572 |
| 1724798100 | 10.74 | 0.2 | 1.90 | 10.53 | 10.74 | 10.44 | 15704 |
