Hot Features
프리미엄
Faraday Future Intelligent Electric Inc (FFIE)
NASDAQ
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0001 | -0.00729927007301 | 1.37 | 1.54 | 1.2 | 12713513 | 1.32937773 | CS |
| 4 | -1.0601 | -43.6255144033 | 2.43 | 2.7 | 1.2 | 12466937 | 1.56324249 | CS |
| 12 | -0.1901 | -12.1858974359 | 1.56 | 4.46 | 0.9934 | 17231996 | 2.21936174 | CS |
| 26 | -8.6301 | -86.301 | 10 | 11.4 | 0.9934 | 17826795 | 4.3669734 | CS |
| 52 | -12.5141 | -90.1332469029 | 13.884 | 156 | 0.9934 | 70743655 | 23.11477606 | CS |
| 156 | -39070.6301 | -99.9964939087 | 39072 | 75360 | 0.9934 | 45313657 | 2865.83667501 | CS |
| 260 | -161950.6301 | -99.9991541321 | 161952 | 163200 | 0.9934 | 38643748 | 3524.58612977 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738625700 | 1.31 | -0.01 | -0.76 | 1.25 | 1.3799999 | 1.23 | 5706468 |
| 1738366500 | 1.32 | 0.07 | 5.60 | 1.2 | 1.34 | 1.2 | 7177649 |
| 1738280100 | 1.25 | -0.12 | -8.76 | 1.3799999 | 1.4 | 1.2 | 14415894 |
| 1738193700 | 1.37 | 0.02 | 1.48 | 1.52 | 1.54 | 1.36 | 28713518 |
| 1738107300 | 1.35 | -0.01 | -0.74 | 1.37 | 1.3799999 | 1.32 | 7554034 |
| 1738020900 | 1.36 | -0.09 | -6.21 | 1.5 | 1.5 | 1.3 | 7587559 |
| 1737761700 | 1.45 | 0.03 | 2.11 | 1.425 | 1.62 | 1.4 | 9851551 |
| 1737675300 | 1.42 | 0 | 0.00 | 1.42 | 1.42 | 1.42 | 0 |
| 1737588900 | 1.42 | -0.05 | -3.40 | 1.47 | 1.48 | 1.4 | 5127964 |
| 1737502500 | 1.47 | -0.04 | -2.65 | 1.5 | 1.54 | 1.42 | 7394502 |
| 1737156900 | 1.51 | -0.02 | -1.31 | 1.55 | 1.65 | 1.49 | 7458654 |
| 1737070500 | 1.53 | -0.02 | -1.29 | 1.55 | 1.6399999 | 1.47 | 7516438 |
| 1736984100 | 1.55 | 0.15 | 10.71 | 1.43 | 1.66 | 1.43 | 13714563 |
| 1736897700 | 1.4 | -0.03 | -2.10 | 1.48 | 1.555 | 1.3799999 | 8514549 |
| 1736811300 | 1.43 | -0.13 | -8.33 | 1.6 | 1.84 | 1.36 | 20236868 |
| 1736552100 | 1.56 | -0.52 | -25.00 | 1.91 | 1.98 | 1.54 | 18028459 |
| 1736379300 | 2.08 | -0.07 | -3.26 | 2.13 | 2.1349999 | 1.855 | 18193800 |
| 1736292900 | 2.15 | -0.26 | -10.79 | 2.43 | 2.7 | 2.1001 | 24745459 |
| 1736206500 | 2.41 | -0.77 | -24.21 | 3.07 | 3.09 | 2.24 | 41079989 |
| 1735947300 | 3.18 | -0.51 | -13.82 | 3.08 | 3.47 | 2.95 | 37375522 |
| 1735860900 | 3.69 | 1.26 | 51.85 | 2.8 | 3.82 | 2.58 | 92823366 |
| 1735688100 | 2.43 | -0.71 | -22.61 | 4.22 | 4.46 | 2.115 | 159004840 |
| 1735601700 | 3.14 | 1.38 | 78.41 | 2.29 | 3.24 | 2.1964 | 157510247 |
| 1735342500 | 1.76 | 0.44 | 33.33 | 1.41 | 1.77 | 1.325 | 30303520 |
| 1735256100 | 1.32 | 0.08 | 6.45 | 1.21 | 1.3899999 | 1.21 | 11497172 |
| 1735077840 | 1.24 | 0.13 | 11.71 | 1.1 | 1.31 | 1.1 | 7874888 |
| 1734996900 | 1.11 | -0.05 | -4.31 | 1.29 | 1.35 | 1.09 | 22036064 |
| 1734737700 | 1.16 | 0.06 | 5.45 | 1.1 | 1.18 | 1.06 | 4642235 |
| 1734651300 | 1.1 | 0.01 | 0.92 | 1.1 | 1.1299999 | 1.07 | 2783122 |
| 1734564900 | 1.09 | -0.04 | -3.54 | 1.1 | 1.16 | 1.055 | 4406732 |
| 1734478500 | 1.1299999 | -0.07 | -5.83 | 1.2 | 1.215 | 1.105 | 4741866 |
| 1734392100 | 1.2 | -0.04 | -3.23 | 1.25 | 1.29 | 1.18 | 3947222 |
| 1734132900 | 1.24 | 0.07 | 5.98 | 1.15 | 1.25 | 1.1399999 | 2712463 |
| 1734046500 | 1.17 | -0.01 | -0.85 | 1.18 | 1.2199 | 1.1198999 | 2400984 |
| 1733960100 | 1.18 | -0.05 | -4.07 | 1.24 | 1.245 | 1.16 | 3051402 |
| 1733873700 | 1.23 | -0.12 | -8.89 | 1.3 | 1.3 | 1.2 | 3700427 |
| 1733787300 | 1.35 | 0.17 | 14.41 | 1.18 | 1.3799999 | 1.15 | 10707654 |
| 1733528100 | 1.18 | -0.04 | -3.28 | 1.22 | 1.305 | 1.15 | 7220360 |
| 1733441700 | 1.22 | 0.07 | 6.09 | 1.16 | 1.25 | 1.07 | 8712325 |
| 1733355300 | 1.15 | 0.08 | 7.48 | 1.06 | 1.18 | 1.05 | 6420579 |
| 1733268900 | 1.07 | -0.06 | -5.31 | 1.12 | 1.12 | 1.02 | 6099897 |
| 1733182500 | 1.1299999 | 0.03 | 2.73 | 1.11 | 1.17 | 1.1 | 4855535 |
| 1732917840 | 1.1 | -0.13 | -10.57 | 1.22 | 1.225 | 0.9934 | 9127040 |
| 1732750500 | 1.23 | -0.11 | -8.21 | 1.31 | 1.36 | 1.21 | 6490950 |
| 1732664100 | 1.34 | -0.08 | -5.63 | 1.4 | 1.4389 | 1.285 | 6490988 |
| 1732577700 | 1.42 | -0.09 | -5.96 | 1.55 | 1.7 | 1.3899999 | 9517299 |
| 1732318500 | 1.51 | -0.06 | -3.82 | 1.54 | 1.5699 | 1.48 | 3464572 |
| 1732232100 | 1.57 | 0.1 | 6.80 | 1.5 | 1.57 | 1.4 | 6585031 |
| 1732145700 | 1.47 | 0.2 | 15.75 | 1.329 | 1.585 | 1.26 | 15959866 |
| 1732059300 | 1.27 | -0.01 | -0.78 | 1.27 | 1.33 | 1.2 | 3959728 |
| 1731972900 | 1.28 | 0.02 | 1.59 | 1.25 | 1.48 | 1.25 | 6655224 |
| 1731713700 | 1.26 | -0.12 | -8.70 | 1.33 | 1.36 | 1.24 | 5436172 |
| 1731627300 | 1.3799999 | -0.04 | -2.82 | 1.3799999 | 1.46 | 1.35 | 4967910 |
| 1731540900 | 1.42 | -0.05 | -3.40 | 1.6299999 | 1.65 | 1.41 | 10860190 |
| 1731454500 | 1.47 | -0.11 | -6.96 | 1.56 | 1.586589 | 1.46 | 6933897 |
| 1731368100 | 1.58 | -0.1 | -5.95 | 1.602 | 1.65 | 1.56 | 6388528 |
| 1731108900 | 1.68 | -0.11 | -6.15 | 1.79 | 1.8 | 1.66 | 5015368 |
| 1731022500 | 1.79 | -0.03 | -1.65 | 1.88 | 2.09 | 1.77 | 7802410 |
| 1730936100 | 1.82 | -0.09 | -4.71 | 1.9 | 1.915 | 1.81 | 4576696 |
| 1730849700 | 1.91 | -0.03 | -1.55 | 1.94 | 2 | 1.9 | 2542075 |
| 1730763300 | 1.94 | -0.08 | -3.96 | 1.89 | 1.98 | 1.81 | 3171727 |
