Hot Features
프리미엄
1 800 Flowers Com (FLWS)
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 | -1.14 | -12.9988597491 | 8.77 | 9.17 | 6.56 | 719314 | 8.48513105 | CS |
| 4 | -0.26 | -3.29531051965 | 7.89 | 9.17 | 6.56 | 520929 | 8.11034936 | CS |
| 12 | -1.28 | -14.3658810325 | 8.91 | 9.17 | 6.56 | 455404 | 8.02805563 | CS |
| 26 | -2.61 | -25.48828125 | 10.24 | 10.49 | 6.56 | 358525 | 8.12777875 | CS |
| 52 | -2.92 | -27.6777251185 | 10.55 | 11.42 | 6.56 | 341445 | 8.91067433 | CS |
| 156 | -9.21 | -54.6912114014 | 16.84 | 18.22 | 5.82 | 533485 | 9.62622778 | CS |
| 260 | -8.43 | -52.4906600249 | 16.06 | 39.6106 | 5.82 | 626697 | 17.49341193 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738366500 | 8.03 | -0.06 | -0.74 | 8.48 | 8.48 | 7.5701 | 1579362 |
| 1738280100 | 8.09 | -0.74 | -8.38 | 7 | 8.31 | 6.5599999 | 1516443 |
| 1738193700 | 8.83 | 0.16 | 1.85 | 8.68 | 9.1199999 | 8.675 | 662861 |
| 1738107300 | 8.67 | -0.07 | -0.80 | 8.75 | 8.83 | 8.53 | 796254 |
| 1738020900 | 8.74 | -0.21 | -2.35 | 8.93 | 9.17 | 8.73 | 310942 |
| 1737761700 | 8.95 | 0.55 | 6.48 | 8.77 | 8.98 | 8.71 | 310069 |
| 1737675300 | 8.405 | 0 | 0.00 | 8.405 | 8.405 | 8.405 | 0 |
| 1737588900 | 8.405 | 0 | 0.06 | 8.34 | 8.5 | 8.21 | 607908 |
| 1737502500 | 8.4 | 0.26 | 3.19 | 8.24 | 8.465 | 8.14 | 383644 |
| 1737156900 | 8.14 | -0.02 | -0.25 | 8.26 | 8.38 | 8.06 | 489811 |
| 1737070500 | 8.16 | 0.52 | 6.81 | 7.95 | 8.435 | 7.85 | 706640 |
| 1736984100 | 7.64 | 0.24 | 3.24 | 7.63 | 7.85 | 7.45 | 352026 |
| 1736897700 | 7.4 | 0.01 | 0.14 | 7.41 | 7.54 | 7.13 | 449289 |
| 1736811300 | 7.39 | 0.23 | 3.21 | 7.2 | 7.405 | 7.01 | 390036 |
| 1736552100 | 7.16 | -0.1 | -1.38 | 7.25 | 7.25 | 7.01 | 483061 |
| 1736379300 | 7.26 | -0.52 | -6.68 | 7.63 | 7.689 | 7.24 | 342933 |
| 1736292900 | 7.78 | -0.39 | -4.77 | 8.19 | 8.32 | 7.71 | 351792 |
| 1736206500 | 8.17 | 0.32 | 4.08 | 7.89 | 8.45 | 7.89 | 398749 |
| 1735947300 | 7.85 | 0.04 | 0.51 | 7.89 | 7.905 | 7.655 | 303331 |
| 1735860900 | 7.81 | -0.36 | -4.41 | 8.24 | 8.3699999 | 7.79 | 387985 |
| 1735688100 | 8.17 | 0.01 | 0.12 | 8.2 | 8.32 | 8.02 | 580396 |
| 1735601700 | 8.16 | 0.38 | 4.88 | 7.75 | 8.3399 | 7.59 | 636048 |
| 1735342500 | 7.78 | -0.03 | -0.38 | 7.75 | 7.92 | 7.63 | 331670 |
| 1735256100 | 7.81 | 0.06 | 0.77 | 7.71 | 7.85 | 7.6428 | 259489 |
| 1735077840 | 7.75 | 0.48 | 6.60 | 7.3 | 7.775 | 7.3 | 343743 |
| 1734996900 | 7.27 | 0.1 | 1.39 | 7.2 | 7.4 | 7.15 | 375048 |
| 1734737700 | 7.17 | 0 | 0.00 | 7.12 | 7.39 | 7.09 | 782793 |
| 1734651300 | 7.17 | 0.06 | 0.84 | 7.21 | 7.5 | 7.085 | 303764 |
| 1734564900 | 7.11 | -0.38 | -5.07 | 7.54 | 7.71 | 7.07 | 312798 |
| 1734478500 | 7.49 | -0.36 | -4.59 | 7.8 | 7.955 | 7.4 | 595418 |
| 1734392100 | 7.85 | -0.06 | -0.76 | 7.85 | 7.97 | 7.8 | 226206 |
| 1734132900 | 7.91 | -0.03 | -0.38 | 7.96 | 8.125 | 7.7337 | 261137 |
| 1734046500 | 7.94 | -0.29 | -3.52 | 8.21 | 8.38 | 7.94 | 299552 |
| 1733960100 | 8.23 | 0.02 | 0.24 | 8.31 | 8.41 | 8.08 | 289313 |
| 1733873700 | 8.21 | 0.42 | 5.39 | 7.8 | 8.23 | 7.65 | 273073 |
| 1733787300 | 7.79 | -0.08 | -1.02 | 7.91 | 8.1199999 | 7.77 | 175016 |
| 1733528100 | 7.87 | -0.04 | -0.51 | 8.01 | 8.08 | 7.84 | 209540 |
| 1733441700 | 7.91 | -0.31 | -3.77 | 8.18 | 8.28 | 7.82 | 422961 |
| 1733355300 | 8.22 | 0.29 | 3.66 | 7.95 | 8.34 | 7.9 | 375499 |
| 1733268900 | 7.93 | -0.22 | -2.70 | 8.2 | 8.28 | 7.91 | 356884 |
| 1733182500 | 8.15 | 0.02 | 0.25 | 8.16 | 8.21 | 7.93 | 473798 |
| 1732917840 | 8.13 | -0.16 | -1.93 | 8.38 | 8.46 | 8.13 | 288781 |
| 1732750500 | 8.2899999 | 0.05 | 0.61 | 8.3 | 8.475 | 8.255 | 238235 |
| 1732664100 | 8.24 | -0.01 | -0.12 | 8.2 | 8.35 | 8.05 | 355149 |
| 1732577700 | 8.25 | 0.41 | 5.23 | 7.98 | 8.49 | 7.65 | 653401 |
| 1732318500 | 7.84 | 0.21 | 2.75 | 7.68 | 7.99 | 7.68 | 424058 |
| 1732232100 | 7.63 | 0.12 | 1.60 | 7.54 | 7.68 | 7.489 | 330350 |
| 1732145700 | 7.51 | 0.16 | 2.18 | 7.52 | 7.52 | 7.25 | 312402 |
| 1732059300 | 7.35 | -0.18 | -2.39 | 7.48 | 7.54 | 7.345 | 330536 |
| 1731972900 | 7.53 | -0.27 | -3.46 | 7.83 | 7.98 | 7.4744 | 368314 |
| 1731713700 | 7.8 | -0.09 | -1.14 | 7.93 | 7.995 | 7.595 | 908531 |
| 1731627300 | 7.89 | -0.62 | -7.29 | 8.52 | 8.55 | 7.88 | 518364 |
| 1731540900 | 8.51 | -0.35 | -3.95 | 8.92 | 9.05 | 8.41 | 805725 |
| 1731454500 | 8.86 | -0.02 | -0.23 | 8.8699999 | 9.14 | 8.84 | 1027483 |
| 1731368100 | 8.88 | -0.12 | -1.33 | 9 | 9.1 | 8.72 | 470657 |
| 1731108900 | 9 | 0.12 | 1.35 | 8.91 | 9.05 | 8.7 | 463274 |
| 1731022500 | 8.88 | 0.05 | 0.57 | 8.86 | 9.24 | 8.82 | 378581 |
| 1730936100 | 8.83 | 0.49 | 5.88 | 8.66 | 9.06 | 8.6199999 | 579525 |
| 1730849700 | 8.34 | 0.16 | 1.96 | 8.1199999 | 8.4 | 8.08 | 299217 |
| 1730763300 | 8.18 | -0.08 | -0.97 | 8.25 | 8.2899999 | 7.74 | 494453 |
