Hot Features
프리미엄
Fair Isaac Inc (FICO)
NYSE
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -88 | -4.66348701643 | 1887 | 1889.08 | 1755.62 | 189849 | 1816.58190768 | CS |
| 4 | -199.88 | -9.99959977587 | 1998.88 | 2007.95 | 1610.4 | 268702 | 1849.86478698 | CS |
| 12 | -549.38 | -23.3939992676 | 2348.38 | 2400 | 1610.4 | 195973 | 2007.00368779 | CS |
| 26 | 24 | 1.35211267606 | 1775 | 2402.515 | 1610.4 | 167056 | 1985.71711162 | CS |
| 52 | 515.44 | 40.1570631681 | 1283.56 | 2402.515 | 1105.65 | 173232 | 1662.74702937 | CS |
| 156 | 1283.96 | 249.293258776 | 515.04 | 2402.515 | 340.48 | 202233 | 946.14477584 | CS |
| 260 | 1379 | 328.333333333 | 420 | 2402.515 | 177.65 | 220620 | 709.60003894 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739576400 | 1799.19 | -3.6 | -0.20 | 1793 | 1816.43 | 1789.435 | 99645 |
| 1739490000 | 1802.79 | 35.38 | 2.00 | 1787 | 1812.6 | 1761.4643 | 149612 |
| 1739403600 | 1767.41 | -29.76 | -1.66 | 1764.69 | 1792.6 | 1755.62 | 212287 |
| 1739317200 | 1797.17 | -60.18 | -3.24 | 1880 | 1880 | 1790.155 | 194637 |
| 1739230800 | 1857.35 | -1.51 | -0.08 | 1862 | 1875 | 1851.8601 | 213750 |
| 1738971600 | 1858.86 | -28.44 | -1.51 | 1887 | 1889.08 | 1813.1301 | 178960 |
| 1738885200 | 1887.3 | 39.5 | 2.14 | 1861.96 | 1892.2 | 1841.1965 | 325307 |
| 1738798800 | 1847.8 | 38.1 | 2.11 | 1649 | 1890.3392 | 1610.4 | 660251 |
| 1738712400 | 1809.7 | -18.26 | -1.00 | 1825.99 | 1829.666 | 1791.99 | 241843 |
| 1738626000 | 1827.96 | -45.6 | -2.43 | 1832.42 | 1846.05 | 1794.2 | 266678 |
| 1738366800 | 1873.56 | 7.14 | 0.38 | 1876.11 | 1903.7923 | 1866.0501 | 199141 |
| 1738280400 | 1866.42 | 6.21 | 0.33 | 1872.69 | 1884.845 | 1859.52 | 120520 |
| 1738194000 | 1860.21 | 9.11 | 0.49 | 1852.1 | 1867.125 | 1837.11 | 179158 |
| 1738107600 | 1851.1 | 8.46 | 0.46 | 1830.51 | 1883.62 | 1820 | 214107 |
| 1738021200 | 1842.64 | 27.79 | 1.53 | 1788.83 | 1842.65 | 1787.57 | 269467 |
| 1737762000 | 1814.85 | -65.47 | -3.48 | 1853.05 | 1865.12 | 1800.67 | 398602 |
| 1737675600 | 1880.32 | 0 | 0.00 | 1880.32 | 1880.32 | 1880.32 | 0 |
| 1737589200 | 1880.32 | -13.87 | -0.73 | 1890.745 | 1910.38 | 1842.19 | 271614 |
| 1737502800 | 1894.19 | -6.35 | -0.33 | 1908.935 | 1916.585 | 1876.89 | 378202 |
| 1737157200 | 1900.54 | -69.14 | -3.51 | 1998.88 | 2007.95 | 1876.17 | 362507 |
| 1737070800 | 1969.68 | -60.79 | -2.99 | 2039.24 | 2066.675 | 1963.54 | 197679 |
| 1736984400 | 2030.47 | 80.94 | 4.15 | 1998 | 2030.47 | 1983.35 | 237882 |
| 1736898000 | 1949.53 | 37.55 | 1.96 | 1916.75 | 1961.56 | 1916.75 | 99473 |
| 1736811600 | 1911.98 | -5.65 | -0.29 | 1899.01 | 1915.35 | 1881.28 | 120536 |
| 1736552400 | 1917.63 | -46.79 | -2.38 | 1944.68 | 1944.68 | 1908 | 111109 |
| 1736379600 | 1964.42 | 29.26 | 1.51 | 1928.39 | 1969.215 | 1924.48 | 165213 |
| 1736293200 | 1935.16 | -32.85 | -1.67 | 1975.37 | 1975.37 | 1923.42 | 139277 |
| 1736206800 | 1968.01 | 1.75 | 0.09 | 1975 | 1986.22 | 1944.4237 | 186418 |
| 1735947600 | 1966.26 | -29.66 | -1.49 | 1996 | 2020 | 1958.945 | 197175 |
| 1735861200 | 1995.92 | 4.99 | 0.25 | 2000 | 2028.9999 | 1985.19 | 160133 |
| 1735688400 | 1990.93 | -22.72 | -1.13 | 2012.67 | 2014 | 1974.4101 | 168262 |
| 1735602000 | 2013.65 | -23.68 | -1.16 | 2005.76 | 2031.5 | 1981 | 104771 |
| 1735342800 | 2037.33 | -25.38 | -1.23 | 2045.01 | 2054.29 | 2017 | 103656 |
| 1735256400 | 2062.71 | -42.28 | -2.01 | 2104.21 | 2104.21 | 2058.19 | 128674 |
| 1735077840 | 2104.9899 | 24.56 | 1.18 | 2085 | 2105.2 | 2083.07 | 39385 |
| 1734997200 | 2080.43 | -10.55 | -0.50 | 2100.4699 | 2100.4699 | 2059.6 | 71839 |
| 1734738000 | 2090.98 | 46.09 | 2.25 | 2039.87 | 2090.98 | 2022.625 | 298670 |
| 1734651600 | 2044.89 | -6.21 | -0.30 | 2054.25 | 2091.96 | 2036.65 | 207623 |
| 1734565200 | 2051.1 | -87.08 | -4.07 | 2148.93 | 2148.93 | 2044.46 | 192474 |
| 1734478800 | 2138.18 | -32.31 | -1.49 | 2166.89 | 2166.89 | 2132.73 | 233942 |
| 1734392400 | 2170.4899 | 1.6 | 0.07 | 2160.01 | 2178.77 | 2156.15 | 151656 |
| 1734133200 | 2168.89 | -22.03 | -1.01 | 2199.55 | 2202.82 | 2156.15 | 120342 |
| 1734046800 | 2190.92 | -5.13 | -0.23 | 2189.8 | 2211.15 | 2169.8 | 157548 |
| 1733960400 | 2196.05 | 23.36 | 1.08 | 2183.26 | 2216.055 | 2175.12 | 156922 |
| 1733874000 | 2172.69 | -54.42 | -2.44 | 2222.44 | 2250.45 | 2162.23 | 270585 |
| 1733787600 | 2227.11 | -144.72 | -6.10 | 2371.5 | 2371.5 | 2206.7 | 188621 |
| 1733528400 | 2371.83 | 4.67 | 0.20 | 2385 | 2400 | 2360.65 | 109904 |
| 1733442000 | 2367.16 | -8.67 | -0.36 | 2373.23 | 2398.27 | 2351.15 | 159244 |
| 1733355600 | 2375.83 | 30.51 | 1.30 | 2354.23 | 2400 | 2354.23 | 128102 |
| 1733269200 | 2345.32 | 13.21 | 0.57 | 2315 | 2345.67 | 2302.57 | 270599 |
| 1733182800 | 2332.11 | -42.92 | -1.81 | 2385 | 2385 | 2315.01 | 119374 |
| 1732917840 | 2375.03 | 21.03 | 0.89 | 2374.8 | 2387.1999 | 2361.36 | 80765 |
| 1732750800 | 2354 | -28.4 | -1.19 | 2352.42 | 2382.4 | 2329.275 | 94065 |
| 1732664400 | 2382.4 | 22.18 | 0.94 | 2360.18 | 2390.45 | 2352.41 | 202592 |
| 1732578000 | 2360.2199 | 4.87 | 0.21 | 2393.9899 | 2393.9899 | 2329.9409 | 281222 |
| 1732318800 | 2355.35 | 17.52 | 0.75 | 2348.38 | 2377.7446 | 2324.32 | 90181 |
| 1732232400 | 2337.83 | 28.23 | 1.22 | 2317.2 | 2353.01 | 2297.525 | 95190 |
| 1732146000 | 2309.6 | 25.17 | 1.10 | 2307.5 | 2310.075 | 2232.38 | 102154 |
| 1732059600 | 2284.43 | 12.12 | 0.53 | 2254.52 | 2304.52 | 2252.27 | 118799 |
| 1731973200 | 2272.31 | 11.31 | 0.50 | 2263.4699 | 2305.3 | 2250.255 | 97885 |
