Hot Features
프리미엄
Frontdoor Inc (FTDR)
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 | -0.02 | -0.0364431486881 | 54.88 | 55.8799 | 54.21 | 427141 | 54.90778723 | CS |
| 4 | -2.36 | -4.12443201678 | 57.22 | 59.81 | 54.02 | 563129 | 56.59780941 | CS |
| 12 | 3.63 | 7.08569197736 | 51.23 | 60.42 | 47.6904 | 572057 | 55.31076859 | CS |
| 26 | 20.59 | 60.0817041144 | 34.27 | 60.42 | 32.95 | 666774 | 48.43147605 | CS |
| 52 | 21.87 | 66.2928160048 | 32.99 | 60.42 | 29.405 | 696753 | 40.52678022 | CS |
| 156 | 17.58 | 47.1566523605 | 37.28 | 60.42 | 19.06 | 859639 | 31.30870069 | CS |
| 260 | 6.32 | 13.0201895344 | 48.54 | 60.42 | 19.06 | 718377 | 34.777367 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1736206500 | 55.14 | 0.25 | 0.46 | 55.14 | 55.74 | 54.59 | 512590 |
| 1735947300 | 54.89 | 0.06 | 0.11 | 55.09 | 55.37 | 54.6 | 417848 |
| 1735860900 | 54.83 | 0.16 | 0.29 | 55.33 | 55.8799 | 54.79 | 438090 |
| 1735688100 | 54.67 | -0.08 | -0.15 | 54.88 | 55.5 | 54.66 | 329925 |
| 1735601700 | 54.75 | -0.93 | -1.67 | 55.37 | 55.6799 | 54.5 | 401965 |
| 1735342500 | 55.68 | -1.14 | -2.01 | 56.32 | 56.69 | 55.28 | 362886 |
| 1735256100 | 56.82 | 0.34 | 0.60 | 56.07 | 56.905 | 56.07 | 369176 |
| 1735077840 | 56.48 | 1 | 1.80 | 55.47 | 56.56 | 55.47 | 245498 |
| 1734996900 | 55.48 | -0.61 | -1.09 | 56.12 | 56.71 | 55.25 | 690585 |
| 1734737700 | 56.09 | 0.68 | 1.23 | 54.68 | 56.54 | 54.51 | 1501026 |
| 1734651300 | 55.41 | -0.31 | -0.56 | 56.18 | 56.7 | 55.245 | 606083 |
| 1734564900 | 55.72 | -1.9 | -3.30 | 57.93 | 58.625 | 55.43 | 626334 |
| 1734478500 | 57.62 | -0.15 | -0.26 | 57.52 | 58.11 | 57.345 | 495315 |
| 1734392100 | 57.77 | -1.16 | -1.97 | 59.11 | 59.59 | 57.76 | 600812 |
| 1734132900 | 58.93 | -0.38 | -0.64 | 58.95 | 59.45 | 58.49 | 415065 |
| 1734046500 | 59.31 | 0.7 | 1.19 | 58.74 | 59.81 | 58.55 | 600657 |
| 1733960100 | 58.61 | -0.21 | -0.36 | 59.48 | 59.708 | 57.94 | 629807 |
| 1733873700 | 58.82 | 1.3 | 2.26 | 57.245 | 59.11 | 57.22 | 723708 |
| 1733787300 | 57.52 | -1.28 | -2.18 | 59 | 59.26 | 57.38 | 672926 |
| 1733528100 | 58.8 | 1.53 | 2.67 | 57.76 | 58.99 | 57.5498 | 447751 |
| 1733441700 | 57.27 | -2.12 | -3.57 | 58.62 | 58.64 | 56.78 | 587298 |
| 1733355300 | 59.39 | 0.97 | 1.66 | 58.33 | 59.63 | 57.755 | 402585 |
| 1733268900 | 58.42 | 0.19 | 0.33 | 58.37 | 58.55 | 57.49 | 582837 |
| 1733182500 | 58.23 | -0.37 | -0.63 | 58.89 | 58.89 | 56.56 | 512421 |
| 1732917840 | 58.6 | 0.43 | 0.74 | 58.76 | 59.235 | 57.965 | 289642 |
| 1732750500 | 58.17 | -0.46 | -0.78 | 58.24 | 59.14 | 57.53 | 362188 |
| 1732664100 | 58.63 | -0.91 | -1.53 | 59.1 | 59.1 | 57.855 | 487060 |
| 1732577700 | 59.54 | 1.08 | 1.85 | 59.5 | 60.42 | 59.42 | 572749 |
| 1732318500 | 58.46 | 1.02 | 1.78 | 57.951529 | 59.01 | 57.8 | 537068 |
| 1732232100 | 57.44 | 1.12 | 1.99 | 56.79 | 57.58 | 56.01 | 441315 |
| 1732145700 | 56.32 | 2.22 | 4.10 | 54.32 | 56.36 | 54.12 | 424686 |
| 1732059300 | 54.1 | -0.19 | -0.35 | 53.985 | 54.33 | 53.24 | 494423 |
| 1731972900 | 54.29 | -0.58 | -1.06 | 54.785 | 55.4 | 54.12 | 333954 |
| 1731713700 | 54.87 | -0.69 | -1.24 | 55.295 | 55.76 | 54.5515 | 372949 |
| 1731627300 | 55.56 | -0.97 | -1.72 | 56.11 | 56.85 | 55.175 | 363921 |
| 1731540900 | 56.53 | -0.25 | -0.44 | 57.52 | 57.52 | 56.33 | 443349 |
| 1731454500 | 56.78 | -0.98 | -1.70 | 57.62 | 58.47 | 56.43 | 487446 |
| 1731368100 | 57.76 | -0.63 | -1.08 | 58.69 | 58.86 | 57.515 | 494115 |
| 1731108900 | 58.39 | 1.4 | 2.46 | 57.25 | 58.825 | 57.18 | 576512 |
| 1731022500 | 56.99 | -0.35 | -0.61 | 56.88 | 57.885 | 56.205 | 750963 |
| 1730936100 | 57.34 | 2.52 | 4.60 | 57.24 | 57.495 | 54.345 | 1032657 |
| 1730849700 | 54.82 | 1.89 | 3.57 | 53.93 | 55 | 52.65 | 1109427 |
| 1730763300 | 52.93 | 3.41 | 6.89 | 50.15 | 53.6 | 47.6904 | 1115677 |
| 1730500500 | 49.52 | -0.17 | -0.34 | 49.89 | 50.42 | 49.295 | 572089 |
| 1730414100 | 49.69 | -1.88 | -3.65 | 51.495 | 51.5 | 49.53 | 576850 |
| 1730327700 | 51.57 | 1.83 | 3.68 | 50.1 | 51.71 | 49.99 | 579818 |
| 1730241300 | 49.74 | 0.23 | 0.46 | 48.965 | 49.76 | 48.905 | 427601 |
| 1730154900 | 49.51 | -0.46 | -0.92 | 50.4 | 50.43 | 49.5 | 341891 |
| 1729895700 | 49.97 | -0.24 | -0.48 | 50.39 | 50.865 | 49.8 | 337565 |
| 1729809300 | 50.21 | 0.2 | 0.40 | 49.71 | 50.28 | 49.49 | 466841 |
| 1729722900 | 50.01 | 0.07 | 0.14 | 49.55 | 50.653 | 49.37 | 488174 |
| 1729636500 | 49.94 | -1.19 | -2.33 | 51.1 | 51.16 | 49.73 | 361569 |
| 1729550100 | 51.13 | -1.4 | -2.67 | 52.22 | 52.5355 | 50.975 | 423274 |
| 1729290900 | 52.53 | 0.04 | 0.08 | 52.74 | 53.1 | 52.335 | 956773 |
| 1729204500 | 52.49 | 1.11 | 2.16 | 51.5 | 52.54 | 51.41 | 955140 |
| 1729118100 | 51.38 | 0.01 | 0.02 | 51.79 | 52.49 | 51.22 | 761777 |
| 1729031700 | 51.37 | 0.28 | 0.55 | 51.23 | 51.88 | 50.98 | 1135272 |
| 1728945300 | 51.09 | 1.5 | 3.02 | 49.44 | 51.12 | 49.38 | 672212 |
| 1728686100 | 49.59 | 0.82 | 1.68 | 48.6 | 49.7 | 48.6 | 767840 |
| 1728599700 | 48.77 | 0.64 | 1.33 | 48.12 | 48.78 | 47.77 | 691514 |
| 1728513300 | 48.13 | 0.27 | 0.56 | 48.03 | 48.22 | 47.55 | 543960 |
| 1728426900 | 47.86 | 0.21 | 0.44 | 47.81 | 48.58 | 47.77 | 395385 |
| 1728340500 | 47.65 | -0.13 | -0.27 | 47.71 | 47.71 | 46.935 | 526539 |
