Hot Features
프리미엄
Fiverr International Ltd (FVRR)
NYSE
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -7.93 | -23.2892804699 | 34.05 | 35.4 | 25.08 | 1681652 | 27.75540738 | CS |
| 4 | -6.08 | -18.8819875776 | 32.2 | 35.4 | 25.08 | 862372 | 29.7715343 | CS |
| 12 | -8.5 | -24.552281918 | 34.62 | 36.11 | 25.08 | 720057 | 31.7611985 | CS |
| 26 | -0.72 | -2.6825633383 | 26.84 | 36.11 | 21.36 | 691435 | 29.27080537 | CS |
| 52 | 3.12 | 13.5652173913 | 23 | 36.11 | 18.83 | 787832 | 25.63116111 | CS |
| 156 | -49.82 | -65.6044245457 | 75.94 | 83.18 | 18.83 | 797380 | 31.86569755 | CS |
| 260 | -5.88 | -18.375 | 32 | 336 | 18.83 | 849087 | 86.07332385 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740526800 | 25.77 | -0.8 | -3.01 | 26.06 | 26.4488 | 25.08 | 927117 |
| 1740440400 | 26.57 | 0.87 | 3.39 | 25.9 | 26.8 | 25.7 | 1240962 |
| 1740181200 | 25.7 | -2.15 | -7.72 | 27.66 | 28.0853 | 25.665 | 1627392 |
| 1740094800 | 27.85 | -2.38 | -7.87 | 29.59 | 29.59 | 27.02 | 1999191 |
| 1740008400 | 30.23 | -2.83 | -8.56 | 34.05 | 35.4 | 29.56 | 2613600 |
| 1739922000 | 33.06 | -0.3 | -0.90 | 34.06 | 34.67 | 32.685 | 1593924 |
| 1739576400 | 33.36 | 0.52 | 1.58 | 32.75 | 33.39 | 32.5001 | 604678 |
| 1739490000 | 32.84 | 0.29 | 0.89 | 32.88 | 33.46 | 31.16 | 625659 |
| 1739403600 | 32.549999 | 1 | 3.17 | 31.1 | 32.799999 | 30.98 | 422138 |
| 1739317200 | 31.55 | -0.55 | -1.71 | 31.89 | 32.299999 | 31.18 | 313132 |
| 1739230800 | 32.1 | 0.87 | 2.79 | 31.44 | 32.96 | 31.3 | 475189 |
| 1738971600 | 31.23 | -0.2 | -0.64 | 31.38 | 32.409999 | 31.1 | 542738 |
| 1738885200 | 31.43 | 0.75 | 2.44 | 30.72 | 31.43 | 30.45 | 438312 |
| 1738798800 | 30.68 | -0.1 | -0.32 | 30.54 | 30.98 | 30.36 | 418761 |
| 1738712400 | 30.78 | 1.13 | 3.81 | 29.85 | 30.98 | 29.8 | 620148 |
| 1738626000 | 29.65 | -1.22 | -3.95 | 29.77 | 30.34 | 29.2981 | 479397 |
| 1738366800 | 30.87 | -0.33 | -1.06 | 31.4 | 31.58 | 30.47 | 471377 |
| 1738280400 | 31.2 | -0.67 | -2.10 | 32.04 | 32.871899 | 31.14 | 425393 |
| 1738194000 | 31.87 | -0.04 | -0.13 | 32.2 | 32.46 | 31.16 | 573971 |
| 1738107600 | 31.91 | 1.47 | 4.83 | 30.83 | 32.11 | 30.5251 | 669087 |
| 1738021200 | 30.44 | -0.76 | -2.44 | 30.59 | 31.86 | 30.18 | 741238 |
| 1737762000 | 31.2 | -0.86 | -2.68 | 31.55 | 32.02 | 30.83 | 672833 |
| 1737675600 | 32.06 | 0 | 0.00 | 32.06 | 32.06 | 32.06 | 0 |
| 1737589200 | 32.06 | -0.89 | -2.70 | 33 | 33.2 | 32.02 | 605458 |
| 1737502800 | 32.95 | -1.02 | -3.00 | 34.35 | 34.55 | 32.92 | 798146 |
| 1737157200 | 33.97 | -0.15 | -0.44 | 34.3 | 34.46 | 33.15 | 716712 |
| 1737070800 | 34.12 | 1.42 | 4.34 | 33.74 | 35.45 | 33.439999 | 998540 |
| 1736984400 | 32.7 | 1.42 | 4.54 | 32.21 | 33.24 | 31.825 | 473005 |
| 1736898000 | 31.28 | -0.65 | -2.04 | 32.24 | 32.24 | 30.82 | 514031 |
| 1736811600 | 31.93 | 0.13 | 0.41 | 31.26 | 32.145 | 30.96 | 746450 |
| 1736552400 | 31.8 | -0.22 | -0.69 | 31.48 | 32.46 | 30.96 | 411168 |
| 1736379600 | 32.02 | -1.4 | -4.19 | 32.97 | 33 | 31.75 | 446809 |
| 1736293200 | 33.42 | -1.02 | -2.96 | 35 | 35.09 | 33.159999 | 488712 |
| 1736206800 | 34.44 | 1.8 | 5.51 | 33.11 | 34.9 | 32.979999 | 3439927 |
| 1735947600 | 32.64 | 0.6 | 1.87 | 32.15 | 32.65 | 31.85 | 888324 |
| 1735861200 | 32.04 | 0.31 | 0.98 | 32.009999 | 32.689999 | 31.7 | 425405 |
| 1735688400 | 31.73 | -0.04 | -0.13 | 31.79 | 32.09 | 31.11 | 427961 |
| 1735602000 | 31.77 | -0.42 | -1.30 | 31.93 | 32.02 | 31.11 | 418305 |
| 1735342800 | 32.189999 | -0.55 | -1.68 | 32.59 | 32.75 | 31.4 | 508326 |
| 1735256400 | 32.74 | -0.6 | -1.80 | 33 | 33.1 | 32.5001 | 440796 |
| 1735077840 | 33.34 | 1.32 | 4.12 | 32.1 | 33.73 | 31.6 | 512332 |
| 1734997200 | 32.02 | -0.26 | -0.81 | 32.1 | 32.409999 | 31.793 | 352679 |
| 1734738000 | 32.28 | 0.28 | 0.88 | 31.6 | 32.57 | 31.26 | 417393 |
| 1734651600 | 32 | -0.26 | -0.81 | 32.47 | 33.07 | 31.6705 | 486439 |
| 1734565200 | 32.259999 | -1.31 | -3.90 | 33.57 | 33.78 | 31.945 | 697922 |
| 1734478800 | 33.57 | -0.76 | -2.21 | 33.97 | 34.05 | 32.927622 | 641744 |
| 1734392400 | 34.33 | 0.26 | 0.76 | 34.07 | 34.66 | 33.5595 | 324294 |
| 1734133200 | 34.07 | -0.38 | -1.10 | 34.68 | 34.93 | 33.72 | 377206 |
| 1734046800 | 34.45 | -0.39 | -1.12 | 34.47 | 35.2 | 34.18 | 519740 |
| 1733960400 | 34.84 | 0.27 | 0.78 | 35.1 | 35.42 | 34.45 | 424346 |
| 1733874000 | 34.57 | -0.18 | -0.52 | 34.06 | 35.43 | 33.91 | 457536 |
| 1733787600 | 34.75 | -0.6 | -1.70 | 35.59 | 36.11 | 34.12 | 491870 |
| 1733528400 | 35.35 | 1.25 | 3.67 | 34.8 | 35.68 | 34.5249 | 470554 |
| 1733442000 | 34.1 | -1.35 | -3.81 | 35.45 | 35.5 | 33.88 | 594202 |
| 1733355600 | 35.45 | 0.99 | 2.87 | 34.71 | 35.98 | 34.5 | 1139394 |
| 1733269200 | 34.46 | 1.68 | 5.13 | 32.5 | 34.98 | 32.4 | 1266373 |
| 1733182800 | 32.78 | 0.17 | 0.52 | 32.25 | 32.795 | 31.88 | 839852 |
| 1732917840 | 32.61 | -0.22 | -0.67 | 32.909999 | 33.725 | 32.46 | 367756 |
| 1732750800 | 32.83 | -0.26 | -0.79 | 33.509999 | 33.905 | 32.67 | 613422 |
| 1732664400 | 33.09 | -0.1 | -0.30 | 33 | 33.33 | 32.509999 | 520085 |
