Hot Features
프리미엄
Foresight Autonomous Holdings Ltd (FRSX)
NASDAQ
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1731108900 | 0.5926 | -0.009549 | -1.59 | 0.6 | 0.6098 | 0.5699999 | 54359 |
| 1731022500 | 0.602149 | -0.007851 | -1.29 | 0.63 | 0.64 | 0.602 | 40318 |
| 1730936100 | 0.61 | 0.006375 | 1.06 | 0.6199 | 0.6299 | 0.5975 | 60955 |
| 1730849700 | 0.603625 | 0.003625 | 0.60 | 0.619 | 0.6301 | 0.591 | 27888 |
| 1730763300 | 0.6 | -0.0086 | -1.41 | 0.63 | 0.63 | 0.595 | 70502 |
| 1730500500 | 0.6086 | -0.002 | -0.33 | 0.61 | 0.615 | 0.6 | 79312 |
| 1730414100 | 0.6106 | -0.0428 | -6.55 | 0.649 | 0.6499 | 0.61 | 79856 |
| 1730327700 | 0.6534 | -0.0116 | -1.74 | 0.6674 | 0.67 | 0.64 | 61980 |
| 1730241300 | 0.665 | -0.0151 | -2.22 | 0.68 | 0.691364 | 0.662 | 27049 |
| 1730154900 | 0.6801 | -0.0197 | -2.82 | 0.6889999 | 0.705 | 0.6401 | 97295 |
| 1729895700 | 0.6998 | 0.0398 | 6.03 | 0.6818 | 0.7395 | 0.64 | 1003753 |
| 1729809300 | 0.66 | -0.029701 | -4.31 | 0.6702 | 0.682653 | 0.64 | 29874 |
| 1729722900 | 0.689701 | 0.036701 | 5.62 | 0.6528 | 0.7 | 0.6528 | 55158 |
| 1729636500 | 0.653 | -0.017001 | -2.54 | 0.668 | 0.68 | 0.6403 | 16183 |
| 1729550100 | 0.670001 | -0.019999 | -2.90 | 0.68 | 0.6899999 | 0.661 | 28343 |
| 1729290900 | 0.6899999 | 0.0169999 | 2.53 | 0.67 | 0.7 | 0.67 | 20211 |
| 1729204500 | 0.673 | -0.007 | -1.03 | 0.68 | 0.6999 | 0.6602 | 11763 |
| 1729118100 | 0.68 | -0.01 | -1.45 | 0.6899999 | 0.7 | 0.6604 | 29698 |
| 1729031700 | 0.6899999 | 0.0373999 | 5.73 | 0.6899999 | 0.7 | 0.6422 | 17198 |
| 1728945300 | 0.6526 | 0.015051 | 2.36 | 0.65 | 0.68 | 0.64 | 43026 |
| 1728686100 | 0.637549 | -0.012451 | -1.92 | 0.642 | 0.65 | 0.6111 | 27539 |
| 1728599700 | 0.65 | -0.0201 | -3.00 | 0.6899999 | 0.6899999 | 0.64 | 54495 |
| 1728513300 | 0.6701 | -0.00145 | -0.22 | 0.67 | 0.676616 | 0.67 | 11834 |
| 1728426900 | 0.67155 | -0.01005 | -1.47 | 0.671 | 0.7037 | 0.6701 | 11950 |
| 1728340500 | 0.6816 | -0.0212 | -3.02 | 0.6949999 | 0.71 | 0.67 | 44927 |
| 1728081300 | 0.7028 | -0.0022 | -0.31 | 0.70085 | 0.72999 | 0.6917 | 38887 |
| 1727994900 | 0.705 | -0.004 | -0.56 | 0.7099 | 0.7099 | 0.692389 | 10426 |
| 1727908500 | 0.709 | 0.038 | 5.66 | 0.68 | 0.71 | 0.672 | 27765 |
| 1727822100 | 0.671 | -0.0389 | -5.48 | 0.71 | 0.71 | 0.66 | 28865 |
| 1727735520 | 0.7099 | -0.0091 | -1.27 | 0.71 | 0.71 | 0.7 | 42697 |
| 1727476500 | 0.719 | 0.019001 | 2.71 | 0.725 | 0.7251 | 0.6998 | 46158 |
| 1727390100 | 0.699999 | 0.009799 | 1.42 | 0.72 | 0.74 | 0.6901 | 26318 |
| 1727303700 | 0.6902 | -0.0198 | -2.79 | 0.71 | 0.7446 | 0.68 | 35750 |
| 1727217300 | 0.71 | 0.035 | 5.19 | 0.6909999 | 0.7302999 | 0.68 | 116310 |
| 1727130900 | 0.675 | -0.005 | -0.74 | 0.666 | 0.68 | 0.666 | 13749 |
| 1726871700 | 0.68 | -0.005 | -0.73 | 0.68 | 0.6899999 | 0.672 | 13910 |
| 1726785300 | 0.685 | 0.0017 | 0.25 | 0.6909999 | 0.6950499 | 0.68 | 22940 |
| 1726698900 | 0.6833 | -0.0068 | -0.99 | 0.7 | 0.7022 | 0.683299 | 21447 |
| 1726612500 | 0.6901 | -0.0288 | -4.01 | 0.7016 | 0.7020999 | 0.6848 | 43178 |
| 1726526100 | 0.7189 | -0.0011 | -0.15 | 0.705 | 0.72 | 0.7 | 25781 |
| 1726266900 | 0.72 | 0.0297 | 4.30 | 0.71 | 0.72 | 0.6901 | 65050 |
| 1726180500 | 0.6903 | -0.0147 | -2.09 | 0.716636 | 0.74 | 0.6903 | 30936 |
| 1726094100 | 0.705 | -0.0261 | -3.57 | 0.72 | 0.7387 | 0.6959999 | 115262 |
| 1726007700 | 0.7311 | -0.0089 | -1.20 | 0.765 | 0.78 | 0.72 | 22239 |
| 1725921300 | 0.74 | -0.01 | -1.33 | 0.75 | 0.75 | 0.726 | 13116 |
| 1725662100 | 0.75 | -0.0163 | -2.13 | 0.7584 | 0.7584 | 0.7446 | 13575 |
| 1725575700 | 0.7663 | 0.00795 | 1.05 | 0.7699 | 0.77 | 0.7584 | 5430 |
| 1725489300 | 0.75835 | -0.00845 | -1.10 | 0.7451 | 0.762599 | 0.7451 | 21306 |
| 1725402900 | 0.7668 | -0.0157 | -2.01 | 0.785 | 0.7851 | 0.74 | 44808 |
| 1725057300 | 0.7825 | -0.0075 | -0.95 | 0.77 | 0.79 | 0.77 | 15943 |
| 1724970900 | 0.79 | -0.0001 | -0.01 | 0.79 | 0.8055 | 0.7802 | 15938 |
| 1724884500 | 0.7901 | -0.01 | -1.25 | 0.79 | 0.8173 | 0.79 | 19815 |
| 1724798100 | 0.8001 | 0.0123001 | 1.56 | 0.8 | 0.8001 | 0.7820009 | 18200 |
| 1724711700 | 0.7877999 | -0.0023 | -0.29 | 0.8 | 0.819899 | 0.7721 | 36653 |
| 1724452500 | 0.7901 | 0.0024 | 0.30 | 0.79 | 0.8098999 | 0.7613 | 33546 |
| 1724366100 | 0.7877 | -0.012199 | -1.53 | 0.8 | 0.81 | 0.77 | 25767 |
| 1724279700 | 0.799899 | 0.000999 | 0.13 | 0.8 | 0.819212 | 0.7631 | 19141 |
| 1724193300 | 0.7989 | -0.0045 | -0.56 | 0.795 | 0.8048 | 0.7563 | 17260 |
| 1724106900 | 0.8034 | 0.0234 | 3.00 | 0.8036 | 0.812507 | 0.7617 | 58631 |
| 1723847700 | 0.78 | 0.0259 | 3.43 | 0.76 | 0.78 | 0.752 | 28878 |
| 1723761300 | 0.7541 | -0.0261 | -3.35 | 0.7877999 | 0.8195 | 0.7488 | 160265 |
| 1723674900 | 0.7802 | -0.0099 | -1.25 | 0.8199999 | 0.8199999 | 0.7506 | 62253 |
| 1723588500 | 0.7901 | 0.0401 | 5.35 | 0.78 | 0.8199999 | 0.78 | 44439 |
| 1723502100 | 0.75 | -0.0499 | -6.24 | 0.79 | 0.8199999 | 0.7445 | 67611 |
| 1723242900 | 0.7999 | -0.0197 | -2.40 | 0.7853 | 0.816549 | 0.7853 | 42131 |
