Hot Features
프리미엄
5E Advanced Materials Inc (FEAM)
NASDAQ
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.9012 | -21.2547169811 | 4.24 | 4.66 | 2.82 | 32560 | 3.46531729 | CS |
| 4 | -3.4738 | -50.9908111441 | 6.8126 | 8.323677 | 2.82 | 48883 | 4.84694311 | CS |
| 12 | -7.2412 | -68.4423440454 | 10.58 | 24.84 | 2.82 | 221542 | 13.25887522 | CS |
| 26 | -8.8581 | -72.6258311538 | 12.1969 | 24.84 | 2.82 | 153321 | 12.94897896 | CS |
| 52 | -29.5512 | -89.8485861964 | 32.89 | 45.885 | 2.82 | 151135 | 20.88059425 | CS |
| 156 | -686.6612 | -99.516115942 | 690 | 1150 | 2.82 | 182075 | 164.607147 | CS |
| 260 | -686.6612 | -99.516115942 | 690 | 1150 | 2.82 | 182075 | 164.607147 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741991700 | 3.3388 | 0.19 | 5.99 | 3.1 | 3.5 | 3.1 | 13165 |
| 1741905300 | 3.15 | -0.02 | -0.63 | 3.11 | 3.32 | 3.05 | 4672 |
| 1741818900 | 3.17 | 0.04 | 1.28 | 3.22 | 3.74 | 2.82 | 63722 |
| 1741732500 | 3.13 | -0.48 | -13.30 | 3.5 | 3.5 | 3.05 | 9869 |
| 1741646100 | 3.61 | -0.17 | -4.50 | 3.9 | 3.9 | 3.5 | 17659 |
| 1741390500 | 3.78 | -0.46 | -10.85 | 4.24 | 4.66 | 3.04 | 66879 |
| 1741304100 | 4.24 | -0.02 | -0.47 | 4.01 | 4.6 | 4.01 | 14847 |
| 1741217700 | 4.26 | 0.21 | 5.19 | 4.05 | 4.49 | 3.72 | 21798 |
| 1741131300 | 4.05 | 0.25 | 6.58 | 3.93 | 4.09 | 3.63 | 21348 |
| 1741044900 | 3.8 | -0.86 | -18.45 | 4.6 | 4.64 | 3.79 | 63756 |
| 1740785700 | 4.66 | -0.12 | -2.51 | 4.75 | 5.15 | 4.635 | 18303 |
| 1740699300 | 4.78 | -0.15 | -3.04 | 4.93 | 5.4288 | 4.78 | 21391 |
| 1740612900 | 4.93 | 0.13 | 2.71 | 4.85 | 5.4717 | 4.7699999 | 30405 |
| 1740526500 | 4.8 | 0.68 | 16.50 | 4.2 | 5.0256999 | 4.2 | 52736 |
| 1740440100 | 4.12 | -0.36 | -8.11 | 4.49 | 4.63 | 3.8 | 16015 |
| 1740180900 | 4.4833999 | 0.18 | 4.27 | 4.42 | 4.7398999 | 4.3 | 22972 |
| 1740094500 | 4.3 | -0.14 | -3.15 | 4.25 | 4.5 | 3.61 | 40123 |
| 1740008100 | 4.44 | -0.58 | -11.55 | 5.01 | 5.13 | 3.6 | 86432 |
| 1739921700 | 5.0199999 | -1.19 | -19.16 | 6.25 | 6.25 | 4.65 | 61030 |
| 1739576100 | 6.21 | -0.69 | -9.94 | 6.8126 | 8.323677 | 6.21 | 12818 |
| 1739489700 | 6.8954 | 0.66 | 10.63 | 6.8333 | 7.5325 | 6.5228 | 13387 |
| 1739403300 | 6.233 | -1.02 | -14.10 | 6.9 | 6.9 | 5.957 | 12280 |
| 1739316900 | 7.2565 | -0.37 | -4.86 | 7.82 | 8.1558 | 6.9437 | 8136 |
| 1739230500 | 7.6268 | -0.24 | -3.01 | 7.9902 | 8.3881 | 7.4727 | 5321 |
| 1738971300 | 7.8637 | -0.88 | -10.03 | 8.28 | 8.6227 | 7.82 | 7523 |
| 1738884900 | 8.74 | 0.6 | 7.37 | 8.142 | 10.7364 | 7.935 | 41903 |
| 1738798500 | 8.1397 | -0.26 | -3.12 | 8.28 | 8.7952 | 7.9396 | 2986 |
| 1738712100 | 8.4019 | 0.05 | 0.63 | 8.28 | 8.7653 | 8.28 | 4133 |
| 1738625700 | 8.349 | -0.74 | -8.10 | 8.671 | 8.97 | 7.9948 | 4978 |
| 1738366500 | 9.085 | -0.12 | -1.25 | 9.66 | 9.66 | 8.7676 | 2869 |
| 1738280100 | 9.2 | 0.05 | 0.50 | 9.43 | 9.5174 | 8.3996 | 5902 |
| 1738193700 | 9.154 | -0.85 | -8.53 | 10.0027 | 10.005 | 7.82 | 10955 |
| 1738107300 | 10.007299 | -0.57 | -5.37 | 10.924999 | 10.924999 | 9.3138499 | 5255 |
| 1738020900 | 10.5754 | 0.34 | 3.33 | 10.649 | 10.8813 | 10.1085 | 3207 |
| 1737761700 | 10.235 | -0.35 | -3.26 | 10.924999 | 10.924999 | 10.12 | 3108 |
| 1737675300 | 10.58 | 0 | 0.00 | 10.58 | 10.58 | 10.58 | 0 |
| 1737588900 | 10.58 | -1.84 | -14.81 | 11.5 | 12.19 | 10.58 | 6648 |
| 1737502500 | 12.42 | 1.54 | 14.16 | 11.937 | 12.65 | 10.35 | 3385 |
| 1737156900 | 10.879 | -0.48 | -4.25 | 11.27 | 12.413099 | 10.3385 | 6906 |
| 1737070500 | 11.362 | -1.08 | -8.69 | 12.0704 | 12.65 | 11.0423 | 4905 |
| 1736984100 | 12.443 | -0.18 | -1.46 | 12.834 | 12.88 | 10.786999 | 6484 |
| 1736897700 | 12.627 | -0.49 | -3.73 | 12.7236 | 17.25 | 11.7553 | 25436 |
| 1736811300 | 13.1169 | 0.1 | 0.76 | 13.363 | 14.9086 | 12.65 | 8925 |
| 1736552100 | 13.017999 | -1.01 | -7.21 | 14.03 | 14.9477 | 12.742 | 5562 |
| 1736379300 | 14.03 | -1.75 | -11.07 | 15.3019 | 15.5963 | 13.799999 | 18602 |
| 1736292900 | 15.775699 | -0.09 | -0.59 | 15.64 | 16.1138 | 14.95 | 18223 |
| 1736206500 | 15.87 | 0.02 | 0.15 | 15.18 | 16.0977 | 14.95 | 18890 |
| 1735947300 | 15.847 | 1.31 | 9.02 | 14.72 | 17.71 | 14.72 | 22795 |
| 1735860900 | 14.536 | -0.18 | -1.25 | 15.1363 | 16.7877 | 13.34 | 16899 |
| 1735688100 | 14.72 | -8.28 | -36.00 | 20.24 | 20.24 | 14.283 | 41082 |
| 1735601700 | 23 | 7.82 | 51.52 | 15.64 | 24.84 | 14.200199 | 83659 |
| 1735342500 | 15.18 | 3.91 | 34.69 | 11.27 | 16.559999 | 10.6122 | 32299 |
| 1735256100 | 11.27 | 1.26 | 12.62 | 11.339 | 13.799999 | 10.12 | 19477 |
| 1735077840 | 10.007299 | -0.14 | -1.38 | 10.695 | 11.27 | 10.007299 | 1297 |
| 1734996900 | 10.147599 | -0.66 | -6.13 | 11.477 | 11.5 | 9.89 | 3919 |
| 1734737700 | 10.809999 | 0.38 | 3.62 | 10.58 | 11.5 | 10.58 | 2404 |
| 1734651300 | 10.4328 | -0.72 | -6.45 | 11.5 | 11.73 | 10.4328 | 3927 |
| 1734564900 | 11.1527 | 1.26 | 12.77 | 9.89 | 11.7277 | 9.66 | 10200 |
| 1734478500 | 9.89 | -0 | -0.02 | 10.12 | 10.58 | 9.43 | 1943 |
| 1734392100 | 9.8922999 | 0 | 0.02 | 10.3845 | 11.1435 | 9.2345 | 5971 |
