Hot Features
프리미엄
Fortune Brands Innovations Inc (FBIN)
NYSE
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 | -5.22 | -7.03409244037 | 74.21 | 74.53 | 68.27 | 1188597 | 71.2391338 | CS |
| 4 | 0.315 | 0.458682198762 | 68.675 | 75.815 | 67.23 | 1389316 | 71.91873933 | CS |
| 12 | -8.83 | -11.3466975071 | 77.82 | 81.93 | 67.23 | 1174046 | 73.47974604 | CS |
| 26 | -4.645 | -6.30814150879 | 73.635 | 90.535 | 67.23 | 1122363 | 78.19007379 | CS |
| 52 | -7.33 | -9.60429769392 | 76.32 | 90.535 | 62.54 | 1181673 | 75.80069448 | CS |
| 156 | 17.94 | 35.1420176298 | 51.05 | 90.535 | 49.51 | 1192383 | 69.90631864 | CS |
| 260 | 17.94 | 35.1420176298 | 51.05 | 90.535 | 49.51 | 1192383 | 69.90631864 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738712400 | 68.99 | 0.03 | 0.04 | 68.69 | 69.63 | 68.08 | 1489856 |
| 1738626000 | 68.96 | -2.71 | -3.78 | 69.34 | 70.22 | 68.27 | 2100289 |
| 1738366800 | 71.67 | -1.62 | -2.21 | 73.25 | 73.36 | 71.38 | 1188934 |
| 1738280400 | 73.29 | 1.24 | 1.72 | 72.78 | 73.925 | 71.89 | 1022575 |
| 1738194000 | 72.05 | -0.9 | -1.23 | 73.09 | 73.55 | 71.71 | 681484 |
| 1738107600 | 72.95 | -1.94 | -2.59 | 74.21 | 74.53 | 72.88 | 949701 |
| 1738021200 | 74.89 | 2.41 | 3.33 | 73.16 | 75.68 | 73.16 | 1672199 |
| 1737762000 | 72.48 | -0.68 | -0.93 | 73.08 | 73.08 | 71.925 | 998350 |
| 1737675600 | 73.16 | 0 | 0.00 | 73.16 | 73.16 | 73.16 | 0 |
| 1737589200 | 73.16 | -1.21 | -1.63 | 74 | 74 | 73.055 | 1339567 |
| 1737502800 | 74.37 | -0.2 | -0.27 | 75.38 | 75.815 | 73.95 | 1325881 |
| 1737157200 | 74.57 | 0.05 | 0.07 | 75.3 | 75.39 | 74.54 | 1006278 |
| 1737070800 | 74.52 | 0.29 | 0.39 | 74.14 | 74.615 | 73.21 | 1328358 |
| 1736984400 | 74.23 | 1.64 | 2.26 | 74.9 | 74.93 | 73.8202 | 1940618 |
| 1736898000 | 72.59 | 1.76 | 2.48 | 71.58 | 72.62 | 71.5601 | 1401605 |
| 1736811600 | 70.83 | 1.83 | 2.65 | 68.87 | 71.06 | 68.33 | 1293512 |
| 1736552400 | 69 | -0.37 | -0.53 | 67.93 | 69.35 | 67.48 | 1557412 |
| 1736379600 | 69.37 | 1.37 | 2.01 | 67.835 | 70.04 | 67.445 | 2144857 |
| 1736293200 | 68 | -0.32 | -0.47 | 68.675 | 68.745 | 67.23 | 1666758 |
| 1736206800 | 68.32 | 0.09 | 0.13 | 68.83 | 69.885 | 68.22 | 1296980 |
| 1735947600 | 68.23 | 0.64 | 0.95 | 67.99 | 68.39 | 67.5 | 940643 |
| 1735861200 | 67.59 | -0.74 | -1.08 | 69 | 69.62 | 67.45 | 1060152 |
| 1735688400 | 68.33 | 0.03 | 0.04 | 68.88 | 69.15 | 67.98 | 617851 |
| 1735602000 | 68.3 | -0.92 | -1.33 | 69.11 | 69.11 | 67.54 | 533273 |
| 1735342800 | 69.22 | -0.66 | -0.94 | 69.23 | 70.13 | 68.54 | 478258 |
| 1735256400 | 69.88 | 0.04 | 0.06 | 69.4 | 70.03 | 68.67 | 824521 |
| 1735077840 | 69.84 | 0.19 | 0.27 | 69.65 | 69.89 | 68.99 | 408181 |
| 1734997200 | 69.65 | -0.02 | -0.03 | 69.12 | 69.78 | 68.84 | 770874 |
| 1734738000 | 69.67 | 1.11 | 1.62 | 68.96 | 70.135 | 68.75 | 2392695 |
| 1734651600 | 68.56 | -1.46 | -2.09 | 69.84 | 70.73 | 68.53 | 1131162 |
| 1734565200 | 70.02 | -3.78 | -5.12 | 74.05 | 74.43 | 69.99 | 1174677 |
| 1734478800 | 73.8 | -1.13 | -1.51 | 74.19 | 74.97 | 73.67 | 818488 |
| 1734392400 | 74.93 | -0.92 | -1.21 | 75.52 | 76.29 | 74.75 | 1018010 |
| 1734133200 | 75.85 | -1.58 | -2.04 | 76.7 | 77.22 | 75.45 | 750998 |
| 1734046800 | 77.43 | -0.85 | -1.09 | 78.0902 | 78.265 | 77.2942 | 625587 |
| 1733960400 | 78.28 | 0.65 | 0.84 | 78.45 | 78.685 | 77.3401 | 1160309 |
| 1733874000 | 77.63 | -1.2 | -1.52 | 77.33 | 78.775 | 75.405 | 1031011 |
| 1733787600 | 78.83 | -0.04 | -0.05 | 79.25 | 79.85 | 78.79 | 1011746 |
| 1733528400 | 78.87 | 0.22 | 0.28 | 79.59 | 79.96 | 78.55 | 728858 |
| 1733442000 | 78.65 | -0.6 | -0.76 | 79.32 | 80.185 | 78.475 | 1059435 |
| 1733355600 | 79.25 | 0.54 | 0.69 | 78.3 | 79.38 | 77.95 | 1165816 |
| 1733269200 | 78.71 | 0.59 | 0.76 | 78.445 | 78.98 | 77.94 | 854449 |
| 1733182800 | 78.12 | -0.18 | -0.23 | 78.18 | 78.555 | 77.03 | 575621 |
| 1732917840 | 78.3 | 0.33 | 0.42 | 78.55 | 79.29 | 78 | 502515 |
| 1732750800 | 77.97 | -0.03 | -0.04 | 78.82 | 79.14 | 77.74 | 778984 |
| 1732664400 | 78 | -2.96 | -3.66 | 79.42 | 79.42 | 77.64 | 874044 |
| 1732578000 | 80.96 | 4.46 | 5.83 | 78.51 | 81.93 | 78.085 | 1951135 |
| 1732318800 | 76.5 | 0.74 | 0.98 | 76.3 | 76.96 | 76.04 | 1297756 |
| 1732232400 | 75.76 | 0.86 | 1.15 | 74.735 | 75.97 | 74.33 | 1228266 |
| 1732146000 | 74.9 | 1.36 | 1.85 | 74.31 | 75.255 | 73.85 | 1723730 |
| 1732059600 | 73.54 | -0.76 | -1.02 | 74.315 | 74.385 | 73.24 | 1475902 |
| 1731973200 | 74.3 | 0.35 | 0.47 | 73.35 | 74.41 | 73.195 | 2111182 |
| 1731714000 | 73.95 | -1.09 | -1.45 | 75.145 | 75.41 | 73.8 | 1486548 |
| 1731627600 | 75.04 | -0.26 | -0.35 | 75.705 | 75.82 | 74.9 | 1017090 |
| 1731541200 | 75.3 | -0.9 | -1.18 | 77.1 | 77.16 | 75.14 | 1432449 |
| 1731454800 | 76.2 | -2.16 | -2.76 | 77.82 | 78.015 | 76.16 | 1470896 |
| 1731368400 | 78.36 | -0.69 | -0.87 | 79.58 | 80.05 | 78.19 | 1361236 |
| 1731109200 | 79.05 | -0.07 | -0.09 | 79.2 | 80.22 | 78.75 | 1494458 |
| 1731022800 | 79.12 | -5.16 | -6.12 | 77.04 | 80.92 | 75.11 | 2843827 |
| 1730936400 | 84.28 | -1.32 | -1.54 | 85.36 | 85.42 | 81.155 | 2289315 |
| 1730850000 | 85.6 | 1.48 | 1.76 | 83.58 | 85.74 | 83.49 | 722598 |
