Hot Features
프리미엄
Fat Brands Inc (5PN)
TG
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.84 | -33.4545454545 | 5.5 | 5.8 | 3.3 | 168 | 5.47196817 | DE |
| 4 | -1.4399999 | -28.2352927105 | 5.0999999 | 5.8 | 3.3 | 235 | 5.27553125 | DE |
| 12 | -1.39 | -27.5247524752 | 5.05 | 5.8 | 3.3 | 633 | 5.2716345 | DE |
| 26 | -1.49 | -28.932038835 | 5.15 | 5.8 | 3.3 | 477 | 5.12093018 | DE |
| 52 | -4.84 | -56.9411764706 | 8.5 | 8.5 | 3.3 | 483 | 5.21346591 | DE |
| 156 | -4.84 | -56.9411764706 | 8.5 | 8.5 | 3.3 | 483 | 5.21346591 | DE |
| 260 | -4.84 | -56.9411764706 | 8.5 | 8.5 | 3.3 | 483 | 5.21346591 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738272420 | 3.72 | -2.08 | -35.86 | 3.32 | 3.72 | 3.3 | 3228 |
| 1738186020 | 5.8 | 0.45 | 8.41 | 5.8 | 5.8 | 5.8 | 3 |
| 1738099620 | 5.3499999 | 0 | 0.00 | 5.3499999 | 5.3499999 | 5.3499999 | 0 |
| 1738013220 | 5.3499999 | -0.15 | -2.73 | 5.3499999 | 5.3499999 | 5.3499999 | 100 |
| 1737754020 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1737667620 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 400 |
| 1737581220 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1737494820 | 5.5 | 0.45 | 8.91 | 5.45 | 5.5 | 5.45 | 300 |
| 1737408420 | 5.05 | 0 | 0.00 | 5.05 | 5.05 | 5.05 | 0 |
| 1737149220 | 5.05 | 0 | 0.00 | 5.05 | 5.05 | 5.05 | 0 |
| 1737062820 | 5.05 | 0 | 0.00 | 5.05 | 5.05 | 5.05 | 0 |
| 1736976420 | 5.05 | 0 | 0.00 | 5.05 | 5.05 | 5.05 | 0 |
| 1736890020 | 5.05 | 0 | 0.00 | 5.05 | 5.05 | 5.05 | 0 |
| 1736803620 | 5.05 | 0 | 0.00 | 5.05 | 5.05 | 5.05 | 0 |
| 1736544420 | 5.05 | -0.25 | -4.72 | 5.05 | 5.05 | 5.05 | 560 |
| 1736458020 | 5.3 | 0 | 0.00 | 5.3 | 5.3 | 5.3 | 0 |
| 1736371620 | 5.3 | 0 | 0.00 | 5.3 | 5.3 | 5.3 | 0 |
| 1736285220 | 5.3 | 0 | 0.00 | 5.3 | 5.3 | 5.3 | 0 |
| 1736198820 | 5.3 | 0.2 | 3.92 | 5.3 | 5.3 | 5.3 | 50 |
| 1735939620 | 5.0999999 | 0 | 0.00 | 5.0999999 | 5.0999999 | 5.0999999 | 0 |
| 1735853220 | 5.0999999 | -0.1 | -1.92 | 5.0999999 | 5.0999999 | 5.0999999 | 234 |
| 1735594020 | 5.2 | -0.35 | -6.31 | 5.2 | 5.2 | 5.2 | 218 |
| 1735334820 | 5.55 | 0.57 | 11.45 | 5.3 | 5.55 | 5.3 | 2000 |
| 1734989220 | 4.98 | -0.12 | -2.35 | 5.0999999 | 5.0999999 | 4.98 | 790 |
| 1734730020 | 5.0999999 | 0 | 0.00 | 5.0999999 | 5.0999999 | 5.0999999 | 218 |
| 1734643620 | 5.0999999 | 0 | 0.00 | 5.0999999 | 5.0999999 | 5.0999999 | 0 |
| 1734557220 | 5.0999999 | 0 | 0.00 | 5.0999999 | 5.0999999 | 5.0999999 | 32 |
| 1734470820 | 5.0999999 | 0.1 | 2.00 | 5.0999999 | 5.0999999 | 5.0999999 | 3035 |
| 1734384420 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1734125220 | 5 | -0.15 | -2.91 | 5 | 5 | 5 | 100 |
| 1734038820 | 5.15 | 0 | 0.00 | 5.15 | 5.15 | 5.15 | 0 |
| 1733952420 | 5.15 | -0.05 | -0.96 | 5.15 | 5.15 | 5.15 | 588 |
| 1733866020 | 5.2 | 0 | 0.00 | 5.2 | 5.2 | 5.2 | 0 |
| 1733779620 | 5.2 | 0.2 | 4.00 | 5.3499999 | 5.3499999 | 5.2 | 296 |
| 1733520420 | 5 | -0.3 | -5.66 | 5 | 5 | 5 | 30 |
| 1733434020 | 5.3 | 0 | 0.00 | 5.3 | 5.3 | 5.3 | 0 |
| 1733347620 | 5.3 | 0 | 0.00 | 5.3 | 5.3 | 5.3 | 0 |
| 1733261220 | 5.3 | 0 | 0.00 | 5.3 | 5.3 | 5.3 | 0 |
| 1733174820 | 5.3 | 0 | 0.00 | 5.3 | 5.3 | 5.3 | 0 |
| 1732915620 | 5.3 | 0 | 0.00 | 5.3 | 5.3 | 5.3 | 0 |
| 1732829220 | 5.3 | 0 | 0.00 | 5.3 | 5.3 | 5.3 | 0 |
| 1732742820 | 5.3 | 0.36 | 7.29 | 5.3 | 5.3 | 5.3 | 600 |
| 1732656420 | 4.94 | 0 | 0.00 | 4.94 | 4.94 | 4.94 | 0 |
| 1732570020 | 4.94 | -0.06 | -1.20 | 4.94 | 4.94 | 4.94 | 250 |
| 1732310820 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1732224420 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1732138020 | 5 | 0.06 | 1.21 | 5 | 5 | 5 | 100 |
| 1732051620 | 4.94 | 0 | 0.00 | 4.94 | 4.94 | 4.94 | 0 |
| 1731965220 | 4.94 | 0 | 0.00 | 4.94 | 4.94 | 4.94 | 1 |
| 1731705960 | 4.94 | -0.56 | -10.18 | 5.0999999 | 5.0999999 | 4.94 | 45 |
| 1731619560 | 5.5 | 0.15 | 2.80 | 5.5 | 5.5 | 5.5 | 100 |
| 1731533160 | 5.3499999 | 0.1 | 1.90 | 5.3 | 5.3499999 | 5.3 | 6000 |
| 1731446820 | 5.25 | 0.2 | 3.96 | 5.0999999 | 5.25 | 5.0999999 | 401 |
| 1731360360 | 5.05 | 0 | 0.00 | 5.05 | 5.05 | 5.05 | 0 |
| 1731101160 | 5.05 | 0 | 0.00 | 5.05 | 5.05 | 5.05 | 0 |
| 1731014760 | 5.05 | 0.17 | 3.48 | 5.05 | 5.05 | 5.05 | 6 |
| 1730928360 | 4.88 | 0 | 0.00 | 4.88 | 4.88 | 4.88 | 0 |
| 1730841960 | 4.88 | 0 | 0.00 | 4.88 | 4.88 | 4.88 | 0 |
| 1730755560 | 4.88 | 0 | 0.00 | 4.88 | 4.88 | 4.88 | 0 |
| 1730496360 | 4.88 | 0 | 0.00 | 4.88 | 4.88 | 4.88 | 0 |
| 1730409960 | 4.88 | 0 | 0.00 | 4.88 | 4.88 | 4.88 | 0 |
