Hot Features
프리미엄
Frequency Electronics Inc (FEIM)
NASDAQ
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.0078 | 6.93599449415 | 14.53 | 16.2499 | 13.687 | 100193 | 15.07622359 | CS |
| 4 | -2.0122 | -11.4655270655 | 17.55 | 17.8899 | 13.687 | 60194 | 15.37742766 | CS |
| 12 | -3.7622 | -19.4932642487 | 19.3 | 20.33 | 13.687 | 53454 | 16.83064191 | CS |
| 26 | 3.3378 | 27.3590163934 | 12.2 | 20.33 | 11.71 | 58308 | 15.80808167 | CS |
| 52 | 5.6178 | 56.6310483871 | 9.92 | 20.33 | 8.62 | 60112 | 14.13813295 | CS |
| 156 | 7.0278 | 82.5828437133 | 8.51 | 20.33 | 4.83 | 29688 | 12.16471963 | CS |
| 260 | 8.5378 | 121.968571429 | 7 | 20.33 | 4.83 | 23692 | 11.65126237 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741991700 | 16 | 1.94 | 13.80 | 15.18 | 16.2499 | 15.18 | 256737 |
| 1741905300 | 14.06 | -0.13 | -0.92 | 14.25 | 14.41 | 13.687 | 62024 |
| 1741818900 | 14.19 | 0.21 | 1.50 | 14.18 | 14.325 | 13.7212 | 54492 |
| 1741732500 | 13.98 | -0.22 | -1.55 | 14.16 | 14.5 | 13.8 | 63376 |
| 1741646100 | 14.2 | -0.61 | -4.12 | 14.53 | 14.5487 | 14.15 | 64334 |
| 1741390500 | 14.81 | 0.24 | 1.65 | 14.49 | 15.4799 | 14.25 | 32948 |
| 1741304100 | 14.57 | -0.23 | -1.55 | 14.79 | 14.8549 | 14.3 | 52539 |
| 1741217700 | 14.8 | -0.06 | -0.40 | 14.83 | 15.37 | 14.6 | 48510 |
| 1741131300 | 14.86 | -0.17 | -1.13 | 14.87 | 15.26 | 14.5 | 43485 |
| 1741044900 | 15.03 | -0.72 | -4.57 | 15.83 | 15.83 | 14.82 | 51913 |
| 1740785700 | 15.75 | 0.36 | 2.34 | 15.27 | 15.75 | 15.245 | 25416 |
| 1740699300 | 15.39 | -0.46 | -2.90 | 15.81 | 15.81 | 15.25 | 33257 |
| 1740612900 | 15.85 | 0.33 | 2.13 | 15.53 | 16.04 | 15.36 | 33985 |
| 1740526500 | 15.52 | 0.07 | 0.45 | 15.33 | 16.399999 | 14.9816 | 50672 |
| 1740440100 | 15.45 | -0.47 | -2.95 | 16.1 | 16.1067 | 15.33 | 58736 |
| 1740180900 | 15.92 | -0.35 | -2.15 | 16.329999 | 16.7411 | 15.91 | 40926 |
| 1740094500 | 16.27 | -0.66 | -3.90 | 16.91 | 17.52 | 15.61 | 89854 |
| 1740008100 | 16.93 | -0.37 | -2.14 | 17.05 | 17.365 | 16.75 | 37843 |
| 1739921700 | 17.3 | -0.17 | -0.97 | 17.55 | 17.8899 | 17.08 | 42631 |
| 1739576100 | 17.47 | 0.23 | 1.33 | 17.4 | 17.5899 | 17.05 | 41889 |
| 1739489700 | 17.24 | 0.01 | 0.06 | 17.13 | 17.575 | 17.0777 | 16083 |
| 1739403300 | 17.23 | -0.01 | -0.06 | 17.21 | 17.57 | 17 | 29872 |
| 1739316900 | 17.24 | -0.09 | -0.52 | 17.21 | 17.44 | 16.9921 | 40199 |
| 1739230500 | 17.33 | 0.36 | 2.12 | 16.97 | 17.86 | 16.8 | 64206 |
| 1738971300 | 16.97 | -0.48 | -2.75 | 17.35 | 17.52 | 16.96 | 25153 |
| 1738884900 | 17.45 | 0.45 | 2.65 | 16.95 | 17.72 | 16.76 | 35533 |
| 1738798500 | 17 | -0.14 | -0.82 | 17.01 | 17.35 | 16.79 | 36393 |
| 1738712100 | 17.14 | 0.29 | 1.72 | 16.91 | 17.17 | 16.69 | 26569 |
| 1738625700 | 16.85 | 0.12 | 0.72 | 16.399999 | 16.905 | 16.1 | 31188 |
| 1738366500 | 16.73 | -0.15 | -0.89 | 16.735 | 17.29 | 16.55 | 35274 |
| 1738280100 | 16.88 | 0.13 | 0.78 | 16.91 | 17.55 | 16.75 | 18805 |
| 1738193700 | 16.75 | -0.36 | -2.10 | 17.05 | 17.48 | 16.75 | 27547 |
| 1738107300 | 17.11 | -0.04 | -0.23 | 17.34 | 17.6 | 16.91 | 34852 |
| 1738020900 | 17.15 | -0.91 | -5.04 | 17.7 | 18.18 | 17.1 | 66275 |
| 1737761700 | 18.06 | -0.48 | -2.59 | 18.8 | 18.9488 | 18 | 43497 |
| 1737675300 | 18.54 | 0 | 0.00 | 18.54 | 18.54 | 18.54 | 0 |
| 1737588900 | 18.54 | 1.39 | 8.10 | 17.15 | 19.009 | 17.15 | 107811 |
| 1737502500 | 17.15 | 0.16 | 0.94 | 16.6589 | 17.18 | 16.6589 | 70056 |
| 1737156900 | 16.99 | -0.08 | -0.47 | 17.15 | 17.17 | 16.61 | 31010 |
| 1737070500 | 17.07 | -0.11 | -0.64 | 17.26 | 17.53 | 17 | 17797 |
| 1736984100 | 17.18 | 0.68 | 4.12 | 16.75 | 17.36 | 16.6198 | 62201 |
| 1736897700 | 16.5 | 0.05 | 0.30 | 16.26 | 16.68 | 16.1 | 60556 |
| 1736811300 | 16.45 | -0.56 | -3.29 | 16.97 | 16.97 | 16.27 | 56363 |
| 1736552100 | 17.01 | -0.66 | -3.74 | 17.58 | 17.58 | 16.67 | 80015 |
| 1736379300 | 17.67 | 0.07 | 0.40 | 17.49 | 17.85 | 17.01 | 43933 |
| 1736292900 | 17.6 | -0.45 | -2.49 | 18.05 | 18.05 | 17.42 | 94991 |
| 1736206500 | 18.05 | -0.42 | -2.27 | 18.45 | 18.6636 | 18 | 55045 |
| 1735947300 | 18.47 | -0.03 | -0.16 | 18.5 | 18.69 | 18.1633 | 32668 |
| 1735860900 | 18.5 | -0.02 | -0.11 | 18.6 | 18.8 | 17.66 | 79188 |
| 1735688100 | 18.52 | -0.12 | -0.64 | 18.5 | 18.64 | 18.02 | 50875 |
| 1735601700 | 18.64 | -0.78 | -4.02 | 19.36 | 19.4 | 18.5 | 48171 |
| 1735342500 | 19.42 | -0.07 | -0.36 | 19.23 | 19.4399 | 18.6 | 42156 |
| 1735256100 | 19.49 | -0.23 | -1.17 | 19.88 | 20.33 | 19.3 | 103453 |
| 1735077840 | 19.72 | 0.83 | 4.39 | 18.76 | 19.8237 | 18.76 | 52014 |
| 1734996900 | 18.89 | -0.13 | -0.68 | 19.3 | 19.33 | 18.48 | 81193 |
| 1734737700 | 19.02 | 0.46 | 2.48 | 18.23 | 19.26 | 18.09 | 171869 |
| 1734651300 | 18.56 | 0.15 | 0.81 | 18.5 | 18.86 | 18.1 | 85903 |
| 1734564900 | 18.41 | 0.18 | 0.99 | 18.36 | 19.47 | 18.14 | 188451 |
| 1734478500 | 18.23 | 0 | 0.00 | 18.5 | 18.69 | 17.81 | 122665 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
