Hot Features
프리미엄
1 800 Flowers Com (FLWS)
NASDAQ
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.3 | -4.34782608696 | 6.9 | 7.135 | 6.13 | 868028 | 6.55680981 | CS |
| 4 | -1.385 | -17.3450219161 | 7.985 | 9.11 | 6.13 | 841759 | 7.60150144 | CS |
| 12 | -1.43 | -17.8082191781 | 8.03 | 9.17 | 6.13 | 648877 | 7.79207029 | CS |
| 26 | -0.65 | -8.96551724138 | 7.25 | 9.24 | 6.13 | 469283 | 7.9097498 | CS |
| 52 | -3.47 | -34.4587884806 | 10.07 | 11.42 | 6.13 | 369779 | 8.48469109 | CS |
| 156 | -7.69 | -53.8138558432 | 14.29 | 14.9588 | 5.82 | 527873 | 9.1516596 | CS |
| 260 | -10.43 | -61.2448620082 | 17.03 | 39.6106 | 5.82 | 630342 | 17.29926438 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741390500 | 6.555 | 0.11 | 1.63 | 6.44 | 6.6 | 6.35 | 339066 |
| 1741304100 | 6.45 | -0.14 | -2.05 | 6.5 | 6.67 | 6.25 | 801182 |
| 1741217700 | 6.585 | 0.2 | 3.05 | 6.35 | 6.61 | 6.21 | 665500 |
| 1741131300 | 6.39 | -0.07 | -1.08 | 6.3 | 6.445 | 6.13 | 767773 |
| 1741044900 | 6.46 | -0.44 | -6.38 | 6.9964 | 6.9964 | 6.4349999 | 1199464 |
| 1740785700 | 6.9 | -0.02 | -0.29 | 6.9 | 7.135 | 6.71 | 906219 |
| 1740699300 | 6.92 | -0.35 | -4.81 | 7.37 | 7.4499 | 6.87 | 1333466 |
| 1740612900 | 7.27 | -0.25 | -3.32 | 7.611 | 7.7 | 7.25 | 853389 |
| 1740526500 | 7.52 | -0.03 | -0.40 | 7.6 | 7.73 | 7.325 | 807599 |
| 1740440100 | 7.55 | -0.11 | -1.44 | 7.69 | 7.7274 | 7.5 | 623490 |
| 1740180900 | 7.66 | -0.55 | -6.70 | 8.33 | 8.34 | 7.6 | 1168946 |
| 1740094500 | 8.21 | -0.34 | -3.98 | 8.505 | 8.505 | 8.02 | 1005426 |
| 1740008100 | 8.55 | -0.19 | -2.17 | 8.7 | 8.9 | 8.52 | 491217 |
| 1739921700 | 8.74 | -0.35 | -3.85 | 8.94 | 8.9446 | 8.57 | 856576 |
| 1739576100 | 9.09 | 0.55 | 6.44 | 8.655 | 9.11 | 8.6 | 827077 |
| 1739489700 | 8.5399999 | 0.3 | 3.64 | 8.4 | 8.73 | 8.27 | 853319 |
| 1739403300 | 8.24 | -0.14 | -1.67 | 8.23 | 8.3 | 7.97 | 687853 |
| 1739316900 | 8.38 | 0.28 | 3.46 | 7.98 | 8.4501 | 7.98 | 705064 |
| 1739230500 | 8.1 | 0.05 | 0.62 | 8.25 | 8.25 | 7.94 | 731624 |
| 1738971300 | 8.05 | -0.05 | -0.62 | 7.985 | 8.19 | 7.774 | 708241 |
| 1738884900 | 8.1 | 0.08 | 1.00 | 8.09 | 8.275 | 7.89 | 657944 |
| 1738798500 | 8.02 | -0.07 | -0.87 | 8.16 | 8.27 | 7.81 | 645273 |
| 1738712100 | 8.09 | 0.32 | 4.12 | 7.735 | 8.115 | 7.7225 | 810871 |
| 1738625700 | 7.77 | -0.26 | -3.24 | 7.57 | 7.79 | 7.19 | 1090877 |
| 1738366500 | 8.03 | -0.06 | -0.74 | 8.48 | 8.48 | 7.5701 | 1589679 |
| 1738280100 | 8.09 | -0.74 | -8.38 | 7 | 8.31 | 6.5599999 | 1596018 |
| 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 | 8.195 | 8.465 | 8.14 | 380297 |
| 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 | 7.13 | 7.205 | 7.01 | 466017 |
| 1736379300 | 7.26 | -0.52 | -6.68 | 7.63 | 7.689 | 7.24 | 342804 |
| 1736292900 | 7.78 | -0.39 | -4.77 | 8.205 | 8.32 | 7.71 | 349732 |
| 1736206500 | 8.17 | 0.32 | 4.08 | 7.89 | 8.45 | 7.89 | 398652 |
| 1735947300 | 7.85 | 0.04 | 0.51 | 7.83 | 7.905 | 7.655 | 301812 |
| 1735860900 | 7.81 | -0.36 | -4.41 | 8.1390999 | 8.3699999 | 7.79 | 385037 |
| 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 | 634384 |
| 1735342500 | 7.78 | -0.03 | -0.38 | 7.81 | 7.92 | 7.63 | 330161 |
| 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 | 7.185 | 7.4 | 7.15 | 371874 |
| 1734737700 | 7.17 | 0 | 0.00 | 7.12 | 7.39 | 7.09 | 747570 |
| 1734651300 | 7.17 | 0.06 | 0.84 | 7.26 | 7.38 | 7.085 | 300979 |
| 1734564900 | 7.11 | -0.38 | -5.07 | 7.5209 | 7.71 | 7.07 | 311238 |
| 1734478500 | 7.49 | -0.36 | -4.59 | 7.91 | 7.955 | 7.4 | 593330 |
| 1734392100 | 7.85 | -0.06 | -0.76 | 7.8 | 7.97 | 7.8 | 222797 |
| 1734132900 | 7.91 | -0.03 | -0.38 | 8.03 | 8.125 | 7.7337 | 259143 |
| 1734046500 | 7.94 | -0.29 | -3.52 | 8.25 | 8.38 | 7.94 | 297513 |
| 1733960100 | 8.23 | 0.02 | 0.24 | 8.34 | 8.41 | 8.08 | 286923 |
| 1733873700 | 8.21 | 0.42 | 5.39 | 7.86 | 8.23 | 7.65 | 270923 |
| 1733787300 | 7.79 | -0.08 | -1.02 | 7.97 | 8.1199999 | 7.77 | 172413 |
