FormFactor Inc【FORM】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

FormFactor Inc (FORM)

26.75

0.52

(1.98%)

마감 13 4월 5:00AM

26.75

0.01

(0.04%)

시간외 거래: 6:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	2.6	10.7660455487	24.15	30.12	22.58	1766483	26.20386031	CS
4	-4.29	-13.8208762887	31.04	33.1599	22.58	1014514	28.38983488	CS
12	-17.54	-39.6026191014	44.29	44.48	22.58	944738	33.35427052	CS
26	-19.17	-41.7465156794	45.92	50.79	22.58	864575	37.98344587	CS
52	-18.92	-41.4276330195	45.67	63.625	22.58	741008	43.47814492	CS
156	-9.16	-25.5082149819	35.91	63.625	18.15	564888	37.34821238	CS
260	5.41	25.351452671	21.34	63.625	18.15	520861	36.84459088	CS

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1744410900	26.75	0.52	1.98	26.18	27.21	25.24	768884
1744324500	26.23	-3.53	-11.86	27.49	27.78	24.93	2374296
1744238100	29.76	6.58	28.39	23.56	30.12	23.2897	2426720
1744151700	23.18	-1.19	-4.88	25.21	25.41	22.66	839877
1744065300	24.37	0.2	0.83	23.41	26.22	22.58	1694820
1743806100	24.17	-1.08	-4.28	24.15	24.84	22.835	1496703
1743719700	25.25	-3.48	-12.11	27.16	27.78	25.21	1066433
1743633300	28.73	0.35	1.23	27.86	29.115	27.77	1082616
1743546900	28.38	0.09	0.32	28.2	28.59	27.73	892109
1743460500	28.29	-0.35	-1.22	28.06	28.61	27.55	1002192
1743201300	28.64	-1.08	-3.63	29.53	29.6007	28.45	569383
1743114900	29.72	-0.77	-2.53	30.23	30.615	29.44	734086
1743028500	30.49	-0.96	-3.05	31.5	31.59	30.38	587622
1742942100	31.45	-0.9	-2.78	31.83	32.59	31.35	455506
1742855700	32.35	1.24	3.99	32.009999	32.65	31.66	761106
1742596500	31.11	-1.16	-3.59	31.44	31.7	30.75	1444528
1742510100	32.27	-0.36	-1.10	32.369999	32.75	31.8825	456553
1742423700	32.63	-0.19	-0.58	32.659999	33.1599	32.299999	635998
1742337300	32.82	0.17	0.52	32.369999	32.869999	31.8567	565587
1742250900	32.65	0.65	2.03	32	32.909599	31.9826	592298
1741991700	32	1.42	4.64	31.04	32.04	30.8202	611847
1741905300	30.58	-0.12	-0.39	30.71	31.214591	30.31	610173
1741818900	30.7	-0.04	-0.13	31.43	31.765	30.375	770243
1741732500	30.74	-2.12	-6.45	32.6	32.6	30.22	913702
1741646100	32.86	-0.14	-0.42	31.84	33.47	31.83	1115933
1741390500	33	1.15	3.61	32.055	33.14	31.71	862405
1741304100	31.85	-0.53	-1.64	31.18	32.17	31.09	841620
1741217700	32.38	0.82	2.60	32.11	32.439999	30.99	776061
1741131300	31.56	0.1	0.32	31.36	32.39	30.965	1030674
1741044900	31.46	-1.84	-5.53	33.515	33.73	31.35	1285412
1740785700	33.299999	0.34	1.03	33.25	33.81	32.46	881354
1740699300	32.96	-1.31	-3.82	34.56	34.645	32.9	786290
1740612900	34.27	0.28	0.82	34.81	34.9503	33.99	480512
1740526500	33.99	-0.62	-1.79	34.45	34.82	33.885	646064
1740440100	34.61	-0.77	-2.18	35.57	35.73	34.605	605069
1740180900	35.38	-2.01	-5.38	37.69	37.69	35.21	675683
1740094500	37.39	-0.19	-0.51	38.425	38.93	37.255	486663
1740008100	37.58	-0.41	-1.08	37.59	37.7431	36.68	1151916
1739921700	37.99	0.19	0.50	37.95	38.18	37.231	667660
1739576100	37.8	1.06	2.89	36.275	37.87	36.06	953121
1739489700	36.74	0.85	2.37	36	36.855	35.8	769475
1739403300	35.89	0.9	2.57	34.29	36.07	34.24	820127
1739316900	34.99	-0.74	-2.07	35.17	35.85	34.89	859770
1739230500	35.73	-0.11	-0.31	35.98	36.79	35.49	597383
1738971300	35.84	-2.49	-6.50	38.315	38.37	35.49	1391150
1738884900	38.33	-2.79	-6.79	33.33	39.18	32.711	5167250
1738798500	41.12	1.52	3.84	39.54	41.58	39.19	1277173
1738712100	39.6	0.02	0.05	39.54	40.16	39.37	482925
1738625700	39.58	-0.47	-1.17	39.16	40.32	38.835	630668
1738366500	40.05	0.22	0.55	40.06	41.57	39.59	808408
1738280100	39.83	0.86	2.21	39.92	40.4351	39.5184	591725
1738193700	38.97	1.07	2.82	38.79	39.12	37.9966	737381
1738107300	37.9	-0.36	-0.94	38.37	38.87	37.32	687172
1738020900	38.26	-3.41	-8.18	39.82	40.445	37.46	808077
1737761700	41.67	-2.53	-5.72	42.82	42.975	41.44	540213
1737675300	44.2	0	0.00	44.2	44.2	44.2	0
1737588900	44.2	1.3	3.03	43.22	44.48	43.195	634005
1737502500	42.9	-0.56	-1.29	43.95	43.95	42.75	786178
1737156900	43.46	0.24	0.56	44.29	44.29	43.2	430127
1737070500	43.22	0.03	0.07	44.33	45.04	43.18	653551
1736984100	43.19	0.05	0.12	44.16	44.2	43.07	696041
1736897700	43.14	0.3	0.70	43.31	43.7088	42.0893	576112
1736811300	42.84	-1.38	-3.12	42	43.66	41.21	891918

BlackRock Institutional ...

BNP Paribas Issuance

UC Asset Limited Partner... (QB)

BNP Paribas Issuance

First Light Acqu

BNP PARIBAS ISSUANCE

Common Stock (CE)

BNP Paribas Issuance

Eupraxia Pharmaceuticals

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관