Hot Features
프리미엄
Frequency Electronics Inc (FEIM)
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 | -1.825 | -9.70744680851 | 18.8 | 18.9488 | 16.75 | 43043 | 17.30780468 | CS |
| 4 | -1.625 | -8.73655913978 | 18.6 | 19.009 | 16.1 | 56093 | 17.50622654 | CS |
| 12 | 4.2051 | 32.9297801862 | 12.7699 | 20.33 | 12.58 | 80453 | 16.72868795 | CS |
| 26 | 3.125 | 22.5631768953 | 13.85 | 20.33 | 11.51 | 69325 | 14.85784786 | CS |
| 52 | 6.625 | 64.0096618357 | 10.35 | 20.33 | 8.62 | 56509 | 13.6987386 | CS |
| 156 | 7.925 | 87.5690607735 | 9.05 | 20.33 | 4.83 | 27480 | 11.84822936 | CS |
| 260 | 7.785 | 84.7116430903 | 9.19 | 20.33 | 4.83 | 22447 | 11.374223 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1734392100 | 18.23 | 1.52 | 9.10 | 17.6 | 18.73 | 17 | 428326 |
| 1734132900 | 16.71 | -0.14 | -0.83 | 16.76 | 17.2 | 16.23 | 66852 |
| 1734046500 | 16.85 | 0.15 | 0.90 | 16.5 | 16.98 | 15.7366 | 163247 |
| 1733960100 | 16.7 | 3.91 | 30.57 | 16.37 | 17.8563 | 15.69 | 908275 |
| 1733873700 | 12.79 | -0.15 | -1.16 | 12.78 | 13.1 | 12.7 | 221503 |
| 1733787300 | 12.94 | -0.39 | -2.93 | 13.3 | 13.44 | 12.7 | 72291 |
| 1733528100 | 13.33 | 0 | 0.00 | 13.21 | 13.37 | 12.9901 | 16721 |
| 1733441700 | 13.33 | -0.34 | -2.49 | 13.72 | 13.74 | 13.0392 | 36322 |
| 1733355300 | 13.67 | -0.11 | -0.80 | 13.69 | 13.99 | 13.6 | 32908 |
| 1733268900 | 13.78 | 0.08 | 0.58 | 13.66 | 13.95 | 13.66 | 57476 |
| 1733182500 | 13.7 | -0.31 | -2.21 | 14.3 | 14.32 | 13.6123 | 56195 |
| 1732917840 | 14.01 | 0.12 | 0.86 | 13.99 | 14.319 | 13.98 | 17996 |
| 1732750500 | 13.89 | 0.01 | 0.07 | 14.11 | 14.1199 | 13.5 | 24675 |
| 1732664100 | 13.88 | 0.59 | 4.44 | 13.21 | 13.9 | 13.21 | 108450 |
| 1732577700 | 13.29 | 0.2 | 1.53 | 13.05 | 13.34 | 13.05 | 40412 |
| 1732318500 | 13.09 | -0.05 | -0.38 | 13.22 | 13.37 | 13.07 | 28662 |
| 1732232100 | 13.14 | 0.02 | 0.15 | 13.28 | 13.39 | 13.14 | 15264 |
| 1732145700 | 13.12 | 0.13 | 1.00 | 13 | 13.19 | 13 | 23706 |
| 1732059300 | 12.99 | 0.13 | 1.01 | 12.72 | 13.25 | 12.72 | 27511 |
| 1731972900 | 12.86 | 0 | 0.00 | 12.98 | 13.235 | 12.829 | 26776 |
| 1731713700 | 12.86 | -0.03 | -0.23 | 12.89 | 12.89 | 12.6226 | 15985 |
| 1731627300 | 12.89 | -0.09 | -0.69 | 12.99 | 13.04 | 12.69 | 18053 |
| 1731540900 | 12.98 | 0.07 | 0.54 | 12.91 | 13.2 | 12.85 | 22648 |
| 1731454500 | 12.91 | -0.18 | -1.38 | 13.16 | 13.39 | 12.88 | 23471 |
| 1731368100 | 13.09 | -0.05 | -0.38 | 13.18 | 13.2899 | 12.84 | 24700 |
| 1731108900 | 13.14 | 0.32 | 2.50 | 12.91 | 13.35 | 12.91 | 35197 |
| 1731022500 | 12.82 | 0.22 | 1.75 | 12.7699 | 13.02 | 12.58 | 16885 |
| 1730936100 | 12.6 | -0.17 | -1.33 | 13.17 | 13.3693 | 12.6 | 131064 |
| 1730849700 | 12.77 | 0.15 | 1.19 | 12.7 | 12.97 | 12.62 | 9334 |
| 1730763300 | 12.62 | -0.05 | -0.39 | 12.79 | 12.8537 | 12.47 | 24375 |
| 1730500500 | 12.67 | 0.05 | 0.40 | 12.7 | 12.745 | 12.502 | 17874 |
| 1730414100 | 12.62 | -0.06 | -0.47 | 12.55 | 12.67 | 12.38 | 15583 |
| 1730327700 | 12.68 | 0.04 | 0.32 | 12.64 | 12.81 | 12.4618 | 8641 |
