Hot Features
프리미엄
First Solar Inc (FSLR)
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 | -9.315 | -6.92668054729 | 134.48 | 140.13 | 116.5625 | 4776407 | 126.68149057 | CS |
| 4 | -10.855 | -7.98044405235 | 136.02 | 140.52 | 116.5625 | 3696588 | 129.08911234 | CS |
| 12 | -68.715 | -35.4420259955 | 193.88 | 194 | 116.5625 | 3202421 | 143.29447105 | CS |
| 26 | -81.945 | -39.5659311477 | 207.11 | 221.2 | 116.5625 | 2871726 | 168.42863279 | CS |
| 52 | -62.835 | -33.4228723404 | 188 | 306.7699 | 116.5625 | 2684935 | 198.07274876 | CS |
| 156 | 48.515 | 63.2941943901 | 76.65 | 306.7699 | 59.6 | 2444155 | 169.8417738 | CS |
| 260 | 84.855 | 210.506077896 | 40.31 | 306.7699 | 37.925 | 2282290 | 138.26002315 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1744410900 | 125.93 | 3.74 | 3.06 | 122.97 | 126.33 | 120.45 | 2688793 |
| 1744324500 | 122.19 | -7.44 | -5.74 | 125 | 125.7 | 117.6501 | 3735828 |
| 1744238100 | 129.63 | 9.25 | 7.68 | 120.82 | 130.31 | 116.5625 | 6028893 |
| 1744151700 | 120.38 | -9.67 | -7.44 | 135.465 | 136.87 | 118.57 | 4346232 |
| 1744065300 | 130.05 | 1.36 | 1.06 | 126.16 | 140.13 | 126.16 | 5025430 |
| 1743806100 | 128.69 | -7.54 | -5.53 | 134.47999 | 134.87 | 125.36 | 4694311 |
| 1743719700 | 136.22999 | 6.41 | 4.94 | 128.85 | 140.52 | 128.57499 | 8817766 |
| 1743633300 | 129.82 | 2.25 | 1.76 | 127.09 | 129.97 | 125.553 | 1946797 |
| 1743546900 | 127.57 | 1.14 | 0.90 | 125.935 | 127.77 | 122.36 | 3092988 |
| 1743460500 | 126.43 | -0.89 | -0.70 | 125.325 | 127.1 | 120.6 | 3052690 |
| 1743201300 | 127.32 | 0.72 | 0.57 | 126.1 | 129.19999 | 124.32 | 3085978 |
| 1743114900 | 126.6 | 0.26 | 0.21 | 125.39 | 130.96 | 124.32 | 2646397 |
| 1743028500 | 126.34 | -5.12 | -3.89 | 131.07 | 132.4999 | 124.53 | 3764956 |
| 1742942100 | 131.46 | 2.64 | 2.05 | 129 | 133.3206 | 128.18 | 3762278 |
| 1742855700 | 128.82 | -2.5 | -1.90 | 133.705 | 134.99969 | 128.69999 | 3863829 |
| 1742596500 | 131.32 | 2.86 | 2.23 | 128.8 | 131.65 | 127.8 | 4509503 |
| 1742510100 | 128.46 | -0.88 | -0.68 | 127.75 | 130.99 | 126.6044 | 1832945 |
| 1742423700 | 129.34 | 2 | 1.57 | 127.4 | 131.26 | 127.4 | 2051192 |
| 1742337300 | 127.34 | -5.69 | -4.28 | 131.51 | 132.16999 | 125.67 | 3016966 |
| 1742250900 | 133.03 | 0.52 | 0.39 | 133.41999 | 135.69999 | 132.0601 | 2441381 |
| 1741991700 | 132.51 | -0.3 | -0.23 | 136.02 | 136.02 | 131.52 | 2111872 |
| 1741905300 | 132.81 | -3.23 | -2.37 | 135.07 | 138.81 | 131.79 | 2098706 |
| 1741818900 | 136.04 | -3.06 | -2.20 | 139.71 | 140.97999 | 134.4 | 2134291 |
| 1741732500 | 139.1 | 5.99 | 4.50 | 135.29 | 140.9455 | 135.0001 | 3779239 |
| 1741646100 | 133.11 | -6.02 | -4.33 | 137.36 | 139.74 | 132.12 | 3440945 |
| 1741390500 | 139.13 | 8 | 6.10 | 130.96 | 139.72 | 130.91 | 3456457 |
| 1741304100 | 131.13 | 0.23 | 0.18 | 128.65 | 133.75 | 127.4 | 2421014 |
| 1741217700 | 130.9 | -0.33 | -0.25 | 131.61 | 132.46 | 129.22 | 3240068 |
| 1741131300 | 131.22999 | 3.6 | 2.82 | 125.98 | 135.68 | 125 | 4350657 |
| 1741044900 | 127.63 | -8.55 | -6.28 | 135.28 | 136 | 126.5425 | 4695897 |
| 1740785700 | 136.18 | -5 | -3.54 | 141.09 | 141.32 | 133.9 | 5781341 |
| 1740699300 | 141.18 | -15.66 | -9.98 | 155.875 | 160.91999 | 140.84 | 4412802 |
| 1740612900 | 156.84 | 9.38 | 6.36 | 154.81 | 167.96 | 154.655 | 7052300 |
| 1740526500 | 147.46 | -5.45 | -3.56 | 150.93 | 152.6699 | 146.19 | 5084219 |
| 1740440100 | 152.91 | -2.53 | -1.63 | 155.88 | 155.88 | 151 | 2708180 |
| 1740180900 | 155.44 | -8.65 | -5.27 | 162.46 | 164.22 | 153.53 | 3885321 |
| 1740094500 | 164.09 | 1.59 | 0.98 | 161.94 | 164.55 | 159.32499 | 2280883 |
| 1740008100 | 162.5 | -0.37 | -0.23 | 166.16999 | 170.7 | 162.28 | 2504157 |
| 1739921700 | 162.87 | 3.11 | 1.95 | 160.31 | 163.25 | 158.5001 | 1810016 |
| 1739576100 | 159.76 | -0.58 | -0.36 | 161.225 | 163.71 | 159.33 | 1404983 |
| 1739489700 | 160.34 | 1.73 | 1.09 | 158.47999 | 161.49 | 157.0701 | 1423809 |
| 1739403300 | 158.61 | -2.99 | -1.85 | 159.65 | 162.09 | 157.86009 | 1959834 |
| 1739316900 | 161.6 | -1.29 | -0.79 | 165.46 | 166.86 | 160.28 | 2607869 |
| 1739230500 | 162.88999 | -5.45 | -3.24 | 169.94 | 170.395 | 162.675 | 2584346 |
| 1738971300 | 168.34 | 0.67 | 0.40 | 168.14 | 170.72 | 165.3092 | 1641220 |
| 1738884900 | 167.66999 | 5.3 | 3.26 | 163.38999 | 167.74 | 162.59 | 1878093 |
| 1738798500 | 162.37 | -3.86 | -2.32 | 169.64 | 171.54 | 162.1901 | 2375650 |
| 1738712100 | 166.22999 | -0.96 | -0.57 | 165.53 | 169.9 | 162.46 | 1637851 |
| 1738625700 | 167.19 | -0.33 | -0.20 | 163.31 | 169.9481 | 162 | 2126363 |
| 1738366500 | 167.52 | 0.13 | 0.08 | 166.81 | 169.77 | 166.08 | 1773803 |
| 1738280100 | 167.38999 | 1.38 | 0.83 | 168.14 | 169.9652 | 165.5401 | 1369487 |
| 1738193700 | 166.01 | 5.77 | 3.60 | 164.93 | 171.5 | 164.18 | 3344187 |
| 1738107300 | 160.24 | -4.07 | -2.48 | 164.52 | 164.52 | 158.08 | 2945297 |
| 1738020900 | 164.31 | -3.94 | -2.34 | 166.3 | 168.4 | 161.57 | 2981047 |
| 1737761700 | 168.25 | -3.65 | -2.12 | 173.785 | 174.04 | 167.65 | 3880398 |
| 1737675300 | 171.9 | 0 | 0.00 | 171.9 | 171.9 | 171.9 | 0 |
| 1737588900 | 171.9 | -11.61 | -6.33 | 183.23 | 183.23 | 171.68 | 4220364 |
| 1737502500 | 183.51 | -9.37 | -4.86 | 189.62 | 191.575 | 179.9321 | 3346349 |
| 1737156900 | 192.88 | 1.99 | 1.04 | 193.88 | 194 | 190.57 | 1538981 |
| 1737070500 | 190.89 | 4.07 | 2.18 | 189.4 | 194.565 | 187.73 | 1832039 |
| 1736984100 | 186.82 | 1.47 | 0.79 | 190.88 | 192.6778 | 186.27 | 1376017 |
| 1736897700 | 185.35 | 1.74 | 0.95 | 186 | 189.3 | 182.79 | 1215251 |
| 1736811300 | 183.61 | -5.63 | -2.98 | 186.66 | 187 | 180.28 | 1488586 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
