Hot Features
프리미엄
Fastly Inc (FSLY)
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 | -1.01 | -12.6408010013 | 7.99 | 8.12 | 6.645 | 3260112 | 7.30455819 | CS |
| 4 | -3.85 | -35.5493998153 | 10.83 | 11.14 | 6.645 | 3913078 | 8.90696024 | CS |
| 12 | -2.63 | -27.3673257024 | 9.61 | 12.08 | 6.645 | 3396108 | 9.64050579 | CS |
| 26 | 0.54 | 8.3850931677 | 6.44 | 12.08 | 5.53 | 3035903 | 8.47510778 | CS |
| 52 | -6.92 | -49.7841726619 | 13.9 | 14.76 | 5.52 | 3419716 | 9.11630722 | CS |
| 156 | -11.6 | -62.4327233584 | 18.58 | 25.87 | 5.52 | 3648531 | 12.80282976 | CS |
| 260 | -13.46 | -65.8512720157 | 20.44 | 136.5 | 5.52 | 4525116 | 41.6999433 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740526800 | 6.76 | -0.15 | -2.17 | 6.87 | 6.95 | 6.6449999 | 2706867 |
| 1740440400 | 6.91 | -0.35 | -4.82 | 7.15 | 7.26 | 6.825 | 3692558 |
| 1740181200 | 7.26 | -0.55 | -7.04 | 7.83 | 7.905 | 7.26 | 4201743 |
| 1740094800 | 7.81 | -0.07 | -0.89 | 7.85 | 8.01 | 7.655 | 2306734 |
| 1740008400 | 7.88 | -0.29 | -3.55 | 7.99 | 8.1199999 | 7.8401 | 3392659 |
| 1739922000 | 8.17 | 0.1 | 1.24 | 8.13 | 8.225 | 7.84 | 3284076 |
| 1739576400 | 8.07 | 0.1 | 1.25 | 7.99 | 8.38 | 7.8 | 5272925 |
| 1739490000 | 7.97 | -2.1 | -20.85 | 7.9 | 8.18 | 7.455 | 15142628 |
| 1739403600 | 10.07 | 0.01 | 0.10 | 9.82 | 10.1274 | 9.66 | 9331793 |
| 1739317200 | 10.06 | -0.52 | -4.91 | 10.45 | 10.54 | 9.97 | 3162685 |
| 1739230800 | 10.58 | 0.46 | 4.55 | 10.29 | 10.76 | 10.15 | 3846077 |
| 1738971600 | 10.12 | 0.13 | 1.30 | 10.06 | 10.22 | 9.905 | 2227661 |
| 1738885200 | 9.99 | -0.24 | -2.35 | 10.3 | 10.355 | 9.96 | 1895379 |
| 1738798800 | 10.23 | -0.29 | -2.76 | 10.5 | 10.52 | 10.15 | 2999194 |
| 1738712400 | 10.52 | 0.33 | 3.24 | 10.27 | 10.64 | 10.23 | 2084376 |
| 1738626000 | 10.19 | -0.28 | -2.67 | 10.01 | 10.345 | 9.9 | 1989545 |
| 1738366800 | 10.47 | -0.26 | -2.42 | 11 | 11.14 | 10.415 | 2378510 |
| 1738280400 | 10.73 | 0.1 | 0.94 | 10.7 | 10.84 | 10.5 | 2129976 |
| 1738194000 | 10.63 | -0.29 | -2.66 | 10.83 | 10.83 | 10.4001 | 2303092 |
| 1738107600 | 10.92 | 0.81 | 8.01 | 10.16 | 10.955 | 9.93 | 2887245 |
| 1738021200 | 10.11 | -0.17 | -1.65 | 9.8911 | 10.47 | 9.82 | 2653892 |
| 1737762000 | 10.28 | 0.59 | 6.09 | 10.5 | 10.73 | 10.19 | 2384848 |
| 1737675600 | 9.69 | 0 | 0.00 | 9.69 | 9.69 | 9.69 | 0 |
| 1737589200 | 9.69 | 0.09 | 0.94 | 9.55 | 9.91 | 9.46 | 2761607 |
| 1737502800 | 9.6 | 0.31 | 3.34 | 9.42 | 9.64 | 9.3 | 1608311 |
| 1737157200 | 9.2899999 | -0.12 | -1.28 | 9.71 | 9.71 | 9.28 | 2643568 |
| 1737070800 | 9.41 | -0.04 | -0.42 | 9.45 | 9.68 | 9.398 | 1720108 |
| 1736984400 | 9.45 | 0.63 | 7.14 | 9.3 | 9.555 | 9.1199999 | 1825551 |
| 1736898000 | 8.82 | -0.06 | -0.68 | 8.99 | 9.16 | 8.75 | 1485097 |
| 1736811600 | 8.88 | -0.1 | -1.11 | 8.83 | 8.97 | 8.67 | 2316212 |
| 1736552400 | 8.98 | -0.44 | -4.67 | 9.15 | 9.15 | 8.68 | 2581968 |
| 1736379600 | 9.42 | -0.3 | -3.09 | 9.5 | 9.6199999 | 9.16 | 2749188 |
| 1736293200 | 9.72 | -0.07 | -0.72 | 9.94 | 10.12 | 9.59 | 2346151 |
| 1736206800 | 9.7899999 | 0.24 | 2.51 | 9.7899999 | 10.16 | 9.7335999 | 2268910 |
| 1735947600 | 9.55 | 0.34 | 3.69 | 9.32 | 9.58 | 9.22 | 2159808 |
| 1735861200 | 9.21 | -0.23 | -2.44 | 9.65 | 9.76 | 9.095 | 2659931 |
| 1735688400 | 9.44 | 0 | 0.00 | 9.52 | 9.7 | 9.33 | 2829026 |
| 1735602000 | 9.44 | -0.16 | -1.67 | 9.45 | 9.575 | 9.3 | 2057191 |
| 1735342800 | 9.6 | -0.53 | -5.23 | 10 | 10.0647 | 9.45 | 3136181 |
| 1735256400 | 10.13 | 0.09 | 0.90 | 9.97 | 10.265 | 9.83 | 1823932 |
| 1735077840 | 10.04 | -0.13 | -1.28 | 10.15 | 10.2 | 10 | 967219 |
| 1734997200 | 10.17 | 0.09 | 0.89 | 10.05 | 10.2564 | 9.86 | 2154923 |
| 1734738000 | 10.08 | 0.1 | 1.00 | 9.89 | 10.4699 | 9.68 | 5381161 |
| 1734651600 | 9.98 | -0.54 | -5.13 | 10.7 | 10.72 | 9.76 | 3976661 |
| 1734565200 | 10.52 | -0.81 | -7.15 | 11.79 | 12.08 | 10.29 | 5541738 |
| 1734478800 | 11.33 | 0.18 | 1.61 | 11.08 | 11.68 | 11 | 3991075 |
| 1734392400 | 11.15 | 0.67 | 6.39 | 10.41 | 11.16 | 10.33 | 3775743 |
| 1734133200 | 10.48 | -0.12 | -1.13 | 10.6 | 10.69 | 10.382911 | 2815101 |
| 1734046800 | 10.6 | 0.05 | 0.47 | 10.41 | 10.6 | 10.19 | 2364933 |
| 1733960400 | 10.55 | 0.23 | 2.23 | 10.53 | 10.925 | 10.41 | 3098707 |
| 1733874000 | 10.32 | -1.02 | -8.99 | 11.17 | 11.26 | 10.115 | 5981587 |
| 1733787600 | 11.34 | 0.44 | 4.04 | 11 | 11.6186 | 10.94 | 7088326 |
| 1733528400 | 10.9 | 0.97 | 9.77 | 10 | 10.955 | 10 | 6273771 |
| 1733442000 | 9.93 | 0.12 | 1.22 | 9.9 | 10.05 | 9.6231 | 4086088 |
| 1733355600 | 9.81 | 0.42 | 4.47 | 9.61 | 9.98 | 9.44 | 4645571 |
| 1733269200 | 9.39 | -0.48 | -4.86 | 9.57 | 9.85 | 9.09 | 6981811 |
| 1733182800 | 9.8699999 | 1.39 | 16.39 | 9.1 | 10.32 | 9.1 | 9979874 |
| 1732917840 | 8.48 | 0.56 | 7.07 | 7.94 | 8.52 | 7.925 | 2098009 |
| 1732750800 | 7.92 | -0.03 | -0.38 | 8.03 | 8.13 | 7.86 | 1606739 |
| 1732664400 | 7.95 | -0.19 | -2.33 | 8.06 | 8.06 | 7.79 | 2382741 |
