Hot Features
프리미엄
Flywire Corporation (FLYW)
NASDAQ
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.21 | -1.18980169972 | 17.65 | 18.1384 | 16.98 | 742599 | 17.47203897 | CS |
| 4 | 1.25 | 7.7208153181 | 16.19 | 18.1384 | 15.73 | 852874 | 16.93714427 | CS |
| 12 | -1.25 | -6.68806848582 | 18.69 | 18.71 | 15.5 | 963075 | 17.16873587 | CS |
| 26 | -3.07 | -14.9683081424 | 20.51 | 21.12 | 15.19 | 1305513 | 17.43660406 | CS |
| 52 | -9.5 | -35.2635486266 | 26.94 | 31.54 | 15.19 | 1467079 | 20.50599645 | CS |
| 156 | -30.15 | -63.3536457239 | 47.59 | 50.44 | 14.56 | 1155364 | 24.92497883 | CS |
| 260 | -16.56 | -48.7058823529 | 34 | 57.41 | 14.56 | 1057302 | 25.62909406 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1730500500 | 17.44 | 0.02 | 0.11 | 17.49 | 17.605 | 17.26 | 697328 |
| 1730414100 | 17.42 | -0.58 | -3.22 | 17.95 | 18.1384 | 17.38 | 1020424 |
| 1730327700 | 18 | 0.48 | 2.74 | 17.44 | 18.1 | 17.43 | 622211 |
| 1730241300 | 17.52 | 0.35 | 2.04 | 17.04 | 17.75 | 16.98 | 729213 |
| 1730154900 | 17.17 | -0.15 | -0.87 | 17.44 | 17.59 | 17.09 | 691228 |
| 1729895700 | 17.32 | -0.18 | -1.03 | 17.65 | 17.85 | 17.24 | 667370 |
| 1729809300 | 17.5 | 0.06 | 0.34 | 17.55 | 17.6 | 17.135 | 718144 |
| 1729722900 | 17.44 | 0.19 | 1.10 | 17.17 | 17.56 | 17.0877 | 676773 |
| 1729636500 | 17.25 | 0.05 | 0.29 | 17.15 | 17.43 | 17 | 541743 |
| 1729550100 | 17.2 | -0.28 | -1.60 | 17.44 | 17.63 | 17.16 | 602965 |
| 1729290900 | 17.48 | 0.43 | 2.52 | 17.17 | 18.04 | 17.065 | 917482 |
| 1729204500 | 17.05 | -0.09 | -0.53 | 17.14 | 17.26 | 16.706299 | 659475 |
| 1729118100 | 17.14 | 0.18 | 1.06 | 17.18 | 17.401 | 16.9 | 730503 |
| 1729031700 | 16.96 | 0.49 | 2.98 | 16.469999 | 17.3 | 16.332899 | 1368974 |
| 1728945300 | 16.469999 | -0.02 | -0.12 | 16.54 | 16.76 | 16.35 | 1003753 |
| 1728686100 | 16.489999 | 0 | 0.00 | 16.03 | 16.57 | 16.03 | 1534418 |
| 1728599700 | 16.489999 | 0.44 | 2.74 | 15.82 | 16.579999 | 15.73 | 824465 |
| 1728513300 | 16.05 | -0.44 | -2.67 | 16.51 | 16.57 | 15.985 | 816553 |
| 1728426900 | 16.489999 | 0.18 | 1.10 | 16.26 | 16.55 | 16.0825 | 1142427 |
| 1728340500 | 16.309999 | -0.1 | -0.61 | 16.34 | 16.42 | 15.87 | 772284 |
| 1728081300 | 16.41 | 0.54 | 3.40 | 16.19 | 16.61 | 15.785 | 1109960 |
| 1727994900 | 15.87 | 0.15 | 0.95 | 15.55 | 15.9 | 15.48 | 652576 |
| 1727908500 | 15.72 | -0.22 | -1.38 | 15.98 | 16.125 | 15.7 | 489014 |
| 1727822100 | 15.94 | -0.45 | -2.75 | 16.399999 | 16.52 | 15.93 | 404008 |
| 1727735700 | 16.39 | -0.08 | -0.49 | 16.42 | 16.774999 | 16.25 | 801654 |
| 1727476500 | 16.469999 | -0.35 | -2.08 | 17 | 17.0962 | 16.39 | 942932 |
| 1727390100 | 16.82 | 0.47 | 2.87 | 16.69 | 17.025 | 16.165 | 903636 |
| 1727303700 | 16.35 | -0.32 | -1.92 | 16.61 | 16.68 | 15.93 | 670734 |
| 1727217300 | 16.67 | 0.18 | 1.09 | 16.59 | 16.885 | 16.48 | 659269 |
| 1727130900 | 16.489999 | -0.07 | -0.42 | 16.559999 | 16.62 | 16.309999 | 1077380 |
| 1726871700 | 16.559999 | -0.43 | -2.53 | 17.09 | 17.17 | 16.489999 | 1830310 |
| 1726785300 | 16.99 | 0.33 | 1.98 | 17.08 | 17.3 | 16.66 | 2018684 |
| 1726698900 | 16.66 | -0.84 | -4.80 | 17.47 | 18.14 | 16.54 | 2753688 |
| 1726612500 | 17.5 | -0.49 | -2.72 | 18.22 | 18.4 | 17.48 | 864180 |
| 1726526100 | 17.99 | 0.2 | 1.12 | 17.86 | 18.22 | 17.58 | 681815 |
| 1726266900 | 17.79 | -0.04 | -0.22 | 17.84 | 18.5 | 17.765 | 710151 |
| 1726180500 | 17.83 | 0.11 | 0.62 | 17.74 | 18.03 | 17.39 | 763170 |
| 1726094100 | 17.72 | 0.34 | 1.96 | 17.37 | 17.93 | 17.175 | 669063 |
| 1726007700 | 17.38 | 0.13 | 0.75 | 17.25 | 17.41 | 16.76 | 1008604 |
| 1725921300 | 17.25 | -0.2 | -1.15 | 17.52 | 17.79 | 16.983031 | 1538761 |
| 1725662100 | 17.45 | -0.09 | -0.51 | 17.56 | 17.87 | 17.145 | 610843 |
| 1725575700 | 17.54 | 0.16 | 0.92 | 17.48 | 17.55 | 17.13 | 676353 |
| 1725489300 | 17.38 | -0.51 | -2.85 | 17.83 | 17.92 | 17.27 | 658245 |
| 1725402900 | 17.89 | -0.22 | -1.21 | 17.87 | 18.25 | 17.76 | 966972 |
| 1725057300 | 18.11 | -0.17 | -0.93 | 18.34 | 18.7 | 17.98 | 1430811 |
| 1724970900 | 18.28 | 0.99 | 5.73 | 17.43 | 18.71 | 17.35 | 2047006 |
| 1724884500 | 17.29 | -0.39 | -2.21 | 17.65 | 17.8 | 17.21 | 1076912 |
| 1724798100 | 17.68 | -0.28 | -1.56 | 17.83 | 17.865 | 17.27 | 1032924 |
| 1724711700 | 17.96 | 0.38 | 2.16 | 17.76 | 18.345 | 17.76 | 779006 |
| 1724452500 | 17.58 | 0.84 | 5.02 | 16.88 | 17.59 | 16.719999 | 915645 |
| 1724366100 | 16.739999 | -0.21 | -1.24 | 17.01 | 17.28 | 16.629999 | 1065753 |
| 1724279700 | 16.95 | 0.15 | 0.89 | 16.89 | 17.04 | 16.46 | 645692 |
| 1724193300 | 16.8 | -0.39 | -2.27 | 17.2 | 17.2 | 16.77 | 687941 |
| 1724106900 | 17.19 | -0.46 | -2.61 | 17.65 | 17.685 | 17.04 | 1211535 |
| 1723847700 | 17.65 | -0.46 | -2.54 | 18.03 | 18.25 | 17.51 | 1054416 |
| 1723761300 | 18.11 | 0.45 | 2.55 | 18.06 | 18.35 | 17.915 | 1372962 |
| 1723674900 | 17.66 | -0.03 | -0.17 | 17.68 | 17.79 | 17.53 | 1444290 |
| 1723588500 | 17.69 | 0.39 | 2.25 | 17.36 | 17.83 | 17.19 | 848805 |
| 1723502100 | 17.3 | -0.7 | -3.89 | 17.91 | 18.285 | 17.29 | 1044724 |
| 1723242900 | 18 | -0.71 | -3.79 | 18.69 | 18.71 | 17.99 | 921430 |
| 1723156500 | 18.71 | 0.44 | 2.41 | 18.45 | 18.9 | 17.97 | 1540273 |
| 1723070100 | 18.27 | 0.5 | 2.81 | 17.5 | 18.89 | 17.3 | 3960586 |
| 1722983700 | 17.77 | -0.23 | -1.28 | 18.06 | 18.415 | 17.6401 | 1967327 |
| 1722897300 | 18 | -0.96 | -5.06 | 17.53 | 18.7 | 17.5135 | 1606507 |
| 1722638100 | 18.96 | 1.63 | 9.41 | 16.46 | 19.23 | 16.34 | 4740362 |
