Hot Features
프리미엄
FrontView Reit Inc (FVR)
NYSE
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.48 | 2.85035629454 | 16.84 | 17.84 | 16.635 | 129464 | 17.506334 | CS |
| 4 | -1.13 | -6.12466124661 | 18.45 | 18.45 | 15.08 | 223011 | 17.12652178 | CS |
| 12 | -1.48 | -7.87234042553 | 18.8 | 19.99 | 15.08 | 243860 | 18.21562202 | CS |
| 26 | -0.93 | -5.09589041096 | 18.25 | 19.99 | 15.08 | 290815 | 18.4867725 | CS |
| 52 | -0.93 | -5.09589041096 | 18.25 | 19.99 | 15.08 | 290815 | 18.4867725 | CS |
| 156 | -0.93 | -5.09589041096 | 18.25 | 19.99 | 15.08 | 290815 | 18.4867725 | CS |
| 260 | -0.93 | -5.09589041096 | 18.25 | 19.99 | 15.08 | 290815 | 18.4867725 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738194000 | 17.32 | -0.41 | -2.31 | 17.74 | 17.74 | 17.19 | 83180 |
| 1738107600 | 17.73 | 0.18 | 1.03 | 17.35 | 17.84 | 17.35 | 259579 |
| 1738021200 | 17.55 | 0.71 | 4.22 | 16.91 | 17.56 | 16.635 | 104385 |
| 1737762000 | 16.84 | -0.43 | -2.49 | 16.84 | 17.18 | 16.649999 | 70712 |
| 1737675600 | 17.27 | 0 | 0.00 | 17.27 | 17.27 | 17.27 | 0 |
| 1737589200 | 17.27 | -0.88 | -4.85 | 18.28 | 18.28 | 17.25 | 213250 |
| 1737502800 | 18.15 | 1.16 | 6.83 | 17.09 | 18.17 | 16.68 | 241997 |
| 1737157200 | 16.99 | -0.16 | -0.93 | 16.35 | 17.65 | 16.35 | 313054 |
| 1737070800 | 17.15 | 0.37 | 2.21 | 16.75 | 17.17 | 16.6528 | 125594 |
| 1736984400 | 16.78 | -0.05 | -0.30 | 17.18 | 17.42 | 16.77 | 102480 |
| 1736898000 | 16.83 | 0.81 | 5.06 | 16.02 | 16.895 | 15.94 | 158033 |
| 1736811600 | 16.02 | 0.27 | 1.71 | 15.08 | 16.04 | 15.08 | 293943 |
| 1736552400 | 15.75 | -1.24 | -7.30 | 16.85 | 16.85 | 15.6 | 196787 |
| 1736379600 | 16.99 | -0.05 | -0.29 | 17.01 | 17.17 | 16.64 | 645851 |
| 1736293200 | 17.04 | -0.58 | -3.29 | 17.62 | 17.69 | 16.62 | 404946 |
| 1736206800 | 17.62 | -0.27 | -1.51 | 18.13 | 18.19 | 17.62 | 297613 |
| 1735947600 | 17.89 | -0.06 | -0.33 | 18 | 18.05 | 17.785 | 178646 |
| 1735861200 | 17.95 | -0.18 | -0.99 | 18.45 | 18.45 | 17.885 | 101139 |
| 1735688400 | 18.13 | 0.18 | 1.00 | 17.97 | 18.36 | 17.91 | 432580 |
| 1735602000 | 17.95 | -0.25 | -1.37 | 18.1 | 18.18 | 17.8 | 118633 |
| 1735342800 | 18.2 | -0.67 | -3.55 | 18.88 | 19.99 | 18.13 | 280840 |
| 1735256400 | 18.87 | 0 | 0.00 | 18.7 | 18.94 | 18.7 | 199145 |
| 1735077840 | 18.87 | 0.31 | 1.67 | 18.47 | 18.99 | 18.26 | 64492 |
| 1734997200 | 18.56 | 0.33 | 1.81 | 18.18 | 19.1 | 17.97 | 122230 |
| 1734738000 | 18.23 | 0.11 | 0.61 | 18 | 18.64 | 17.8 | 3054437 |
| 1734651600 | 18.12 | -0.37 | -2.00 | 18.43 | 18.56 | 18.05 | 311865 |
| 1734565200 | 18.49 | -0.63 | -3.29 | 19.71 | 19.71 | 18.42 | 322419 |
| 1734478800 | 19.12 | 0.12 | 0.63 | 18.98 | 19.25 | 18.9 | 324735 |
| 1734392400 | 19 | 0.16 | 0.85 | 18.9 | 19.1 | 18.37 | 397543 |
| 1734133200 | 18.84 | -0.25 | -1.31 | 18.77 | 19.14 | 18.56 | 307670 |
| 1734046800 | 19.09 | -0.51 | -2.60 | 19.7 | 19.7 | 18.965 | 123139 |
| 1733960400 | 19.6 | 0.13 | 0.67 | 19.53 | 19.62 | 19.3 | 61604 |
| 1733874000 | 19.47 | 0 | 0.00 | 19.43 | 19.52 | 19.04 | 196820 |
| 1733787600 | 19.47 | 0.22 | 1.14 | 19.35 | 19.67 | 19.07 | 261075 |
| 1733528400 | 19.25 | 0.01 | 0.05 | 19.2 | 19.44 | 19.11 | 180728 |
| 1733442000 | 19.24 | -0.16 | -0.82 | 19.45 | 19.49 | 19.17 | 111595 |
| 1733355600 | 19.4 | -0.18 | -0.92 | 19.6 | 19.6125 | 19.29 | 117897 |
| 1733269200 | 19.58 | -0.01 | -0.05 | 19.59 | 19.72 | 19.5 | 144266 |
| 1733182800 | 19.59 | 0.2 | 1.03 | 19.4 | 19.7 | 19.3 | 162241 |
| 1732917840 | 19.39 | 0.15 | 0.78 | 19.2 | 19.55 | 19.19 | 106620 |
| 1732750800 | 19.24 | 0.48 | 2.56 | 18.74 | 19.265 | 18.7 | 293735 |
| 1732664400 | 18.76 | -0.13 | -0.69 | 18.87 | 19.12 | 18.76 | 116754 |
| 1732578000 | 18.89 | 0.18 | 0.96 | 18.71 | 19.1 | 18.66 | 153408 |
| 1732318800 | 18.71 | 0 | 0.00 | 18.95 | 19.05 | 18.43 | 104993 |
| 1732232400 | 18.71 | 0.35 | 1.91 | 18.35 | 18.81 | 18.27 | 115276 |
| 1732146000 | 18.36 | -0.26 | -1.40 | 18.6 | 18.7 | 18.24 | 121027 |
| 1732059600 | 18.62 | 0.1 | 0.54 | 18.4 | 18.62 | 18.31 | 55454 |
| 1731973200 | 18.52 | -0.08 | -0.43 | 18.57 | 18.73 | 18.04 | 128696 |
| 1731714000 | 18.6 | -0.45 | -2.36 | 18.85 | 19.04 | 18.58 | 73975 |
| 1731627600 | 19.05 | -0.01 | -0.05 | 19.06 | 19.38 | 18.7933 | 110764 |
| 1731541200 | 19.06 | -0.07 | -0.37 | 19.2 | 19.25 | 18.8 | 207632 |
| 1731454800 | 19.13 | 0.16 | 0.84 | 18.93 | 19.15 | 18.26 | 168388 |
| 1731368400 | 18.97 | 0.07 | 0.37 | 18.85 | 19.15 | 18.65 | 158706 |
| 1731109200 | 18.9 | 0.06 | 0.32 | 18.85 | 18.97 | 18.8 | 76678 |
| 1731022800 | 18.84 | 0.07 | 0.37 | 18.8 | 19.16 | 18.73 | 89172 |
| 1730936400 | 18.77 | -0.45 | -2.34 | 19.47 | 19.59 | 18.545 | 142315 |
| 1730850000 | 19.22 | 0.37 | 1.96 | 18.8 | 19.22 | 18.7 | 105447 |
| 1730763600 | 18.85 | 0.08 | 0.43 | 18.75 | 19.03 | 18.7 | 118011 |
| 1730500800 | 18.77 | 0.11 | 0.59 | 18.75 | 18.9 | 18.65 | 135041 |
| 1730414400 | 18.66 | -0.39 | -2.05 | 19.05 | 19.26 | 18.66 | 154663 |
| 1730328000 | 19.05 | 0.47 | 2.53 | 18.51 | 19.2 | 18.51 | 144612 |
