Hot Features
프리미엄
Federal Realty Investment Trust (FRT)
NYSE
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.63 | -2.28377908996 | 115.16 | 115.625 | 110.51 | 990459 | 113.45406793 | CS |
| 4 | -0.51 | -0.451167728238 | 113.04 | 116.17 | 110.19 | 741665 | 113.1428919 | CS |
| 12 | -2.66 | -2.30922823162 | 115.19 | 118.34 | 109.41 | 721581 | 113.82977289 | CS |
| 26 | 10.39 | 10.1723125122 | 102.14 | 118.34 | 96.89 | 612415 | 110.59065748 | CS |
| 52 | 19.84 | 21.4046822742 | 92.69 | 118.34 | 90.84 | 628802 | 105.67769326 | CS |
| 156 | -16.47 | -12.7674418605 | 129 | 140.51 | 85.27 | 583442 | 104.90149961 | CS |
| 260 | -19.48 | -14.7564578441 | 132.01 | 140.51 | 64.11 | 622160 | 101.42451468 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1731973200 | 112.53 | -1.01 | -0.89 | 110.7 | 112.825 | 110.51 | 694515 |
| 1731714000 | 113.54 | 0.17 | 0.15 | 113.21 | 114.23 | 112.26 | 2699225 |
| 1731627600 | 113.37 | -0.7 | -0.61 | 113.85 | 114.505 | 113.35 | 525439 |
| 1731541200 | 114.07 | 0.42 | 0.37 | 114.78 | 115.11 | 113.8 | 599002 |
| 1731454800 | 113.65 | -1.21 | -1.05 | 115.16 | 115.625 | 113.62 | 434115 |
| 1731368400 | 114.86 | 0.51 | 0.45 | 114.62 | 116.17 | 114.37 | 705104 |
| 1731109200 | 114.35 | 0.71 | 0.62 | 114.22 | 115.03 | 113.68 | 721892 |
| 1731022800 | 113.64 | 0.52 | 0.46 | 113.25 | 114.29 | 112.9 | 677406 |
| 1730936400 | 113.12 | -0.61 | -0.54 | 115.01 | 115.5 | 111.74 | 937288 |
| 1730850000 | 113.73 | 2.31 | 2.07 | 111.25 | 113.84 | 110.47 | 702743 |
| 1730763600 | 111.42 | 0.99 | 0.90 | 110.5 | 111.58 | 110.24 | 745965 |
| 1730500800 | 110.43 | -0.41 | -0.37 | 111.5 | 112.58 | 110.19 | 571432 |
| 1730414400 | 110.84 | -3.41 | -2.98 | 111.01 | 114.46 | 110.79 | 1359253 |
| 1730328000 | 114.25 | 1.4 | 1.24 | 113.12 | 114.74 | 113.05 | 712397 |
| 1730241600 | 112.85 | -0.39 | -0.34 | 113.17 | 113.7379 | 112.41 | 633692 |
| 1730155200 | 113.24 | 0.89 | 0.79 | 113.35 | 113.9175 | 112.93 | 361563 |
| 1729896000 | 112.35 | -1.57 | -1.38 | 114.79 | 114.79 | 112.31 | 496629 |
| 1729809600 | 113.92 | -0.51 | -0.45 | 114.7 | 115.35 | 113.79 | 425356 |
| 1729723200 | 114.43 | 0.07 | 0.06 | 114.33 | 115.29 | 113.96 | 415661 |
| 1729636800 | 114.36 | 1.14 | 1.01 | 113.04 | 114.62 | 112.69 | 414613 |
| 1729550400 | 113.22 | -1.12 | -0.98 | 113.33 | 113.925 | 112.72 | 645214 |
| 1729291200 | 114.34 | 1 | 0.88 | 113.29 | 114.56 | 112.7 | 430299 |
| 1729204800 | 113.34 | -0.16 | -0.14 | 113.11 | 113.54 | 112.6024 | 365977 |
| 1729118400 | 113.5 | 0.32 | 0.28 | 113.06 | 114.03 | 113.06 | 422821 |
| 1729032000 | 113.18 | 1.65 | 1.48 | 112.03 | 114.175 | 111.89 | 511385 |
| 1728945600 | 111.53 | 0.08 | 0.07 | 111.28 | 112.06 | 110.6501 | 460518 |
| 1728686400 | 111.45 | 1.04 | 0.94 | 110.86 | 111.61 | 110.76 | 394862 |
| 1728600000 | 110.41 | -1.18 | -1.06 | 111.38 | 111.66 | 110.06 | 675731 |
| 1728513600 | 111.59 | 1.94 | 1.77 | 109.77 | 111.895 | 109.77 | 563575 |
| 1728427200 | 109.65 | -0.61 | -0.55 | 110.65 | 110.81 | 109.41 | 580416 |
| 1728340800 | 110.26 | -1.09 | -0.98 | 110.68 | 110.99 | 109.97 | 411225 |
| 1728081600 | 111.35 | -0.24 | -0.22 | 111.19 | 111.9475 | 110.2 | 351526 |
| 1727995200 | 111.59 | 0.43 | 0.39 | 111.1 | 111.7 | 110.53 | 419273 |
| 1727908800 | 111.16 | -2.25 | -1.98 | 112.67 | 113.15 | 111.045 | 994193 |
| 1727822400 | 113.41 | -1.56 | -1.36 | 114.28 | 114.43 | 112.73 | 597509 |
| 1727736000 | 114.97 | 0.59 | 0.52 | 114.38 | 114.98 | 113.4 | 721983 |
| 1727476800 | 114.38 | 0.75 | 0.66 | 114.57 | 114.95 | 113.58 | 409970 |
| 1727390400 | 113.63 | -1.19 | -1.04 | 114.86 | 115.035 | 113.0925 | 434870 |
| 1727304000 | 114.82 | -0.15 | -0.13 | 115.11 | 115.26 | 114.595 | 494452 |
| 1727217600 | 114.97 | 0.33 | 0.29 | 114.01 | 115.6 | 114 | 681782 |
| 1727131200 | 114.64 | 1.61 | 1.42 | 113.81 | 115.02 | 113.81 | 967033 |
| 1726872000 | 113.03 | -1.19 | -1.04 | 113 | 114.305 | 112.85 | 2564042 |
| 1726785600 | 114.22 | -1.3 | -1.13 | 115.89 | 116.1 | 113 | 2000483 |
| 1726699200 | 115.52 | -0.11 | -0.10 | 115.64 | 117 | 115.15 | 1043433 |
| 1726612800 | 115.63 | -1.59 | -1.36 | 117.21 | 117.21 | 114.94 | 957347 |
| 1726526400 | 117.22 | -0.17 | -0.14 | 117.94 | 118.34 | 117.03 | 743166 |
| 1726267200 | 117.39 | 1.13 | 0.97 | 117.41 | 117.63 | 116.07 | 1000384 |
| 1726180800 | 116.26 | -0.02 | -0.02 | 116.39 | 117.1 | 115.94 | 996646 |
| 1726094400 | 116.28 | -0.32 | -0.27 | 115.64 | 116.9 | 114.965 | 813226 |
| 1726008000 | 116.6 | -0.52 | -0.44 | 117.27 | 117.65 | 115.81 | 583269 |
| 1725921600 | 117.12 | 1.67 | 1.45 | 115.04 | 117.2 | 114.8 | 534970 |
| 1725662400 | 115.45 | -0.49 | -0.42 | 116.04 | 117.06 | 115.05 | 654060 |
| 1725576000 | 115.94 | 1.52 | 1.33 | 114.94 | 117.23 | 114.77 | 859823 |
| 1725489600 | 114.42 | -0.21 | -0.18 | 114.89 | 115.78 | 114.11 | 694708 |
| 1725403200 | 114.63 | -0.37 | -0.32 | 114.28 | 114.79 | 113.79 | 469218 |
| 1725057600 | 115 | 0.52 | 0.45 | 114.45 | 115.34 | 114.1 | 717796 |
| 1724971200 | 114.48 | -0.52 | -0.45 | 115 | 115.03 | 113.8 | 522974 |
| 1724884800 | 115 | -0.05 | -0.04 | 115.3 | 115.61 | 114.63 | 533979 |
| 1724798400 | 115.05 | -0.91 | -0.78 | 115.19 | 116.29 | 114.97 | 515876 |
| 1724712000 | 115.96 | -0.23 | -0.20 | 117.02 | 117.03 | 115.91 | 461992 |
| 1724452800 | 116.19 | 2.02 | 1.77 | 114.53 | 116.49 | 114.18 | 663502 |
| 1724366400 | 114.17 | 0.57 | 0.50 | 113.59 | 114.64 | 113.15 | 962365 |
| 1724280000 | 113.6 | 0.72 | 0.64 | 113.08 | 113.71 | 112.82 | 761308 |
| 1724193600 | 112.88 | -0.06 | -0.05 | 113 | 113.445 | 112.42 | 657450 |
| 1724107200 | 112.94 | -0.37 | -0.33 | 113.32 | 114.3 | 112.7 | 856337 |
