Hot Features
프리미엄
FTI Consulting Inc (FCN)
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 | -2.36 | -1.22349525636 | 192.89 | 197.54 | 190.42 | 177723 | 194.22534715 | CS |
| 4 | -4.25 | -2.18194886539 | 194.78 | 198.22 | 189.33 | 244897 | 193.83488916 | CS |
| 12 | -10.57 | -5.25609149677 | 201.1 | 209.13 | 189.33 | 234311 | 197.78908387 | CS |
| 26 | -37.15 | -16.3167603654 | 227.68 | 243.6 | 189.33 | 185915 | 208.6116935 | CS |
| 52 | -10.62 | -5.27964205817 | 201.15 | 243.6 | 185.93 | 183984 | 208.77172833 | CS |
| 156 | 40.62 | 27.0962577547 | 149.91 | 243.6 | 132.36 | 229996 | 184.89550732 | CS |
| 260 | 72.99 | 62.0980091884 | 117.54 | 243.6 | 94.87 | 283471 | 152.10681324 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737157200 | 190.53 | -3.16 | -1.63 | 194.99 | 194.99 | 190.31 | 273539 |
| 1737070800 | 193.69 | 0.65 | 0.34 | 193.03 | 194.5 | 192.33 | 128334 |
| 1736984400 | 193.04 | -3.97 | -2.02 | 196.43 | 197.02 | 190.9 | 226411 |
| 1736898000 | 197.01 | 2.06 | 1.06 | 197.22 | 197.54 | 194.68 | 195341 |
| 1736811600 | 194.95 | 2.17 | 1.13 | 191.06 | 195 | 190.66 | 130144 |
| 1736552400 | 192.78 | -1.39 | -0.72 | 193.355 | 195.05 | 192.145 | 206371 |
| 1736379600 | 194.17 | 0.68 | 0.35 | 192.195 | 194.32 | 191.23 | 146986 |
| 1736293200 | 193.49 | 3.3 | 1.74 | 190.965 | 197.18 | 189.66 | 257348 |
| 1736206800 | 190.19 | -1.4 | -0.73 | 192.995 | 193.36 | 189.33 | 170543 |
| 1735947600 | 191.59 | 1.76 | 0.93 | 190.545 | 192.64 | 190 | 88329 |
| 1735861200 | 189.83 | -1.3 | -0.68 | 192.055 | 192.08 | 189.52 | 138387 |
| 1735688400 | 191.13 | 0.74 | 0.39 | 190.81 | 192.465 | 190.4 | 116356 |
| 1735602000 | 190.39 | -2.52 | -1.31 | 192.32 | 192.36 | 189.35 | 130798 |
| 1735342800 | 192.91 | -0.54 | -0.28 | 191.3 | 194 | 191.3 | 163558 |
| 1735256400 | 193.45 | -0.64 | -0.33 | 194.44 | 195.435 | 191.35 | 153431 |
| 1735077840 | 194.09 | 1.37 | 0.71 | 192.72 | 194.93 | 191.47 | 106606 |
| 1734997200 | 192.72 | -2.57 | -1.32 | 195.63 | 196.04 | 191.29 | 222819 |
| 1734738000 | 195.29 | -0.12 | -0.06 | 193.35 | 198.22 | 193.26 | 1550918 |
| 1734651600 | 195.41 | 2.58 | 1.34 | 192 | 197.495 | 192 | 272769 |
| 1734565200 | 192.83 | -3.94 | -2.00 | 198.02 | 198.255 | 192.1901 | 299456 |
| 1734478800 | 196.77 | -2.42 | -1.21 | 197.86 | 198.9 | 195.49 | 229762 |
| 1734392400 | 199.19 | 0.52 | 0.26 | 199.695 | 201.97 | 198.605 | 293413 |
| 1734133200 | 198.67 | -1.04 | -0.52 | 199.685 | 200.29 | 197.33 | 164935 |
| 1734046800 | 199.71 | 0.77 | 0.39 | 199.59 | 200.36 | 196.4 | 252989 |
| 1733960400 | 198.94 | -3.09 | -1.53 | 203.02 | 204.76 | 198.91 | 199054 |
| 1733874000 | 202.03 | 3.41 | 1.72 | 199.08 | 202.9599 | 197.91 | 260295 |
| 1733787600 | 198.62 | 0.62 | 0.31 | 198.385 | 199.7 | 197.615 | 190992 |
| 1733528400 | 198 | -1.92 | -0.96 | 201.115 | 201.59 | 197.13 | 196584 |
| 1733442000 | 199.92 | -5.07 | -2.47 | 205.4 | 205.4 | 199.65 | 142563 |
| 1733355600 | 204.99 | 0.33 | 0.16 | 204.92 | 208.28 | 204.605 | 155076 |
| 1733269200 | 204.66 | 2.81 | 1.39 | 200.96 | 205.09 | 199.07 | 227337 |
| 1733182800 | 201.85 | -0.67 | -0.33 | 203.435 | 203.78 | 201.277 | 183890 |
| 1732917840 | 202.52 | -1.2 | -0.59 | 205.26 | 205.26 | 202.52 | 74997 |
| 1732750800 | 203.72 | -0.08 | -0.04 | 204.84 | 205.18 | 203.14 | 127669 |
| 1732664400 | 203.8 | -0.3 | -0.15 | 203.255 | 205.61 | 202.58 | 178704 |
| 1732578000 | 204.1 | 2.24 | 1.11 | 203.32 | 206.235 | 201.59 | 259371 |
| 1732318800 | 201.86 | 3.68 | 1.86 | 199.68 | 202.04 | 199.67 | 185912 |
| 1732232400 | 198.18 | -0.8 | -0.40 | 199.2 | 200.59 | 197.87 | 170095 |
| 1732146000 | 198.98 | 1.57 | 0.80 | 197.525 | 199.96 | 196.13 | 161310 |
| 1732059600 | 197.41 | 1.62 | 0.83 | 194.6133 | 198.746 | 194.554 | 218256 |
| 1731973200 | 195.79 | 0.83 | 0.43 | 194.605 | 198.7841 | 194.605 | 209136 |
| 1731714000 | 194.96 | -0.83 | -0.42 | 195.04 | 196.22 | 193.11 | 339073 |
| 1731627600 | 195.79 | -4.12 | -2.06 | 200.02 | 200.255 | 195.373 | 220230 |
| 1731541200 | 199.91 | -2.1 | -1.04 | 203.25 | 203.25 | 199.73 | 203332 |
| 1731454800 | 202.01 | -1.95 | -0.96 | 204.655 | 204.655 | 201.37 | 169245 |
| 1731368400 | 203.96 | -0.31 | -0.15 | 205.345 | 209.13 | 203.68 | 163726 |
| 1731109200 | 204.27 | -0.61 | -0.30 | 205.03 | 207.57 | 203.7 | 195669 |
| 1731022800 | 204.88 | 3.99 | 1.99 | 201.56 | 206.85 | 200.3939 | 223107 |
| 1730936400 | 200.89 | 1.9 | 0.95 | 203.1 | 203.5 | 197.64 | 316253 |
| 1730850000 | 198.99 | -0.51 | -0.26 | 200.48 | 200.99 | 198.5 | 262198 |
| 1730763600 | 199.5 | 0.81 | 0.41 | 198.49 | 199.9525 | 197.62 | 220957 |
| 1730500800 | 198.69 | 3.61 | 1.85 | 196.58 | 198.94 | 196 | 160638 |
| 1730414400 | 195.08 | -5.66 | -2.82 | 200.74 | 201.13 | 194.96 | 173407 |
| 1730328000 | 200.74 | -0.39 | -0.19 | 202.23 | 204.27 | 199.71 | 356382 |
| 1730241600 | 201.13 | 2.84 | 1.43 | 197.5 | 202.4461 | 197.5 | 393060 |
| 1730155200 | 198.29 | -0.8 | -0.40 | 199.88 | 200.82 | 195.03 | 412284 |
| 1729896000 | 199.09 | -2.29 | -1.14 | 201.1 | 202.33 | 197.15 | 454150 |
| 1729809600 | 201.38 | -28.12 | -12.25 | 213.08 | 213.08 | 196.52 | 858114 |
| 1729723200 | 229.5 | 0.07 | 0.03 | 228.08 | 231.47 | 228.05 | 200413 |
| 1729636800 | 229.43 | 2.74 | 1.21 | 226.68 | 230.28 | 225.965 | 194352 |
| 1729550400 | 226.69 | -1.74 | -0.76 | 228.18 | 231.25 | 225.2 | 156113 |
| 1729291200 | 228.43 | -1.28 | -0.56 | 229.71 | 230.57 | 228.04 | 94437 |
