Hot Features
프리미엄
First Solar Inc (F3A)
TG
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.94 | -0.509761388286 | 184.4 | 185.18 | 172.8 | 1894 | 178.90191572 | DE |
| 4 | -7.62 | -3.98785848859 | 191.08 | 202.65 | 162.34 | 4203 | 183.22768438 | DE |
| 12 | -21.29 | -10.398046398 | 204.75 | 234.65 | 162.34 | 2862 | 192.58634812 | DE |
| 26 | -70.89 | -27.8710438372 | 254.35 | 282.5 | 162.34 | 3506 | 214.52886716 | DE |
| 52 | 43.04001 | 30.6509137339 | 140.41999 | 282.5 | 126.3 | 3253 | 189.15860481 | DE |
| 156 | 89.58 | 95.4196847039 | 93.88 | 282.5 | 53.4 | 2096 | 158.24061148 | DE |
| 260 | 133.585 | 267.839598997 | 49.875 | 282.5 | 27.2 | 1907 | 129.01358862 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732656420 | 182.64 | -1.32 | -0.72 | 184.28 | 184.3 | 179.2 | 1629 |
| 1732570020 | 183.96 | 5.74 | 3.22 | 177.72 | 184.56 | 175.94 | 3137 |
| 1732310820 | 178.22 | 4.42 | 2.54 | 174.6 | 180.94 | 172.8 | 1469 |
| 1732224420 | 173.8 | -1.02 | -0.58 | 175.28 | 178.7 | 173.8 | 524 |
| 1732138020 | 174.82 | -2.24 | -1.27 | 177.06 | 180 | 173.52 | 1875 |
| 1732051620 | 177.06 | -7.74 | -4.19 | 184.4 | 185.18 | 176.62 | 2464 |
| 1731965220 | 184.8 | 2.32 | 1.27 | 181.22 | 185.04 | 176.24 | 3367 |
| 1731705960 | 182.48 | -3.26 | -1.76 | 182.08 | 192.16 | 181.28 | 3482 |
| 1731619560 | 185.74 | 13.14 | 7.61 | 171.58 | 186.14 | 170.06 | 7358 |
| 1731533160 | 172.6 | 1.18 | 0.69 | 170.56 | 175.14 | 170 | 3498 |
| 1731446820 | 171.41999 | -9.84 | -5.43 | 182.96 | 182.96 | 170.88 | 3752 |
| 1731360420 | 181.26 | 0.66 | 0.37 | 179 | 185.26 | 177.52 | 6887 |
| 1731101220 | 180.6 | -2.4 | -1.31 | 181.92 | 183.3 | 174.26 | 2679 |
| 1731014760 | 183 | 1.6 | 0.88 | 179.6 | 184.5 | 175.7 | 4024 |
| 1730928360 | 181.4 | -16.26 | -8.23 | 181.5 | 185.98 | 162.34 | 16719 |
| 1730841960 | 197.66 | -0.44 | -0.22 | 196.16 | 197.66 | 189.04 | 3352 |
| 1730755560 | 198.1 | 8.4 | 4.43 | 190.5 | 202.65 | 190.02 | 8595 |
| 1730496360 | 189.7 | 11.06 | 6.19 | 179.26 | 189.7 | 179.26 | 1417 |
| 1730409960 | 178.64 | -2.88 | -1.59 | 180.18 | 183.12 | 178.64 | 2078 |
| 1730323560 | 181.52 | 3.78 | 2.13 | 171.22 | 184.26 | 167.19999 | 4772 |
| 1730237160 | 177.74 | -11.92 | -6.28 | 191.08 | 192.6 | 169.5 | 2618 |
| 1730150760 | 189.66 | 5.74 | 3.12 | 185.64 | 190.32 | 185 | 1783 |
| 1729888020 | 183.92 | 3.82 | 2.12 | 181.64 | 185.56 | 180 | 2593 |
| 1729801560 | 180.1 | 2.54 | 1.43 | 179.44 | 180.68 | 179 | 1581 |
| 1729715160 | 177.56 | -9.2 | -4.93 | 184.88 | 185.52 | 177.3 | 3242 |
| 1729628760 | 186.76 | 5.88 | 3.25 | 184.5 | 189.2 | 184.28 | 3100 |
| 1729542360 | 180.88 | -3.84 | -2.08 | 184.72 | 185.98 | 179.66 | 2760 |
| 1729283160 | 184.72 | -5.66 | -2.97 | 188.46 | 189.22 | 184.1 | 761 |
| 1729196760 | 190.38 | 1.44 | 0.76 | 189.9 | 191.62 | 188.04 | 1554 |
| 1729110360 | 188.94 | 3.66 | 1.98 | 185.68 | 190 | 183.72 | 3172 |
| 1729023960 | 185.28 | -7.94 | -4.11 | 192.22 | 193.18 | 185.28 | 2171 |
| 1728937620 | 193.22 | -0.08 | -0.04 | 193.94 | 195.62 | 191.1 | 2481 |
| 1728678360 | 193.3 | 5.66 | 3.02 | 188.44 | 196.14 | 187.26 | 5300 |
| 1728591960 | 187.64 | -18.76 | -9.09 | 206.8 | 208.4 | 186.42 | 7000 |
| 1728505560 | 206.4 | 0.9 | 0.44 | 205.45 | 208.55 | 204.5 | 729 |
| 1728419160 | 205.5 | -2.3 | -1.11 | 208 | 210.1 | 203.95 | 1489 |
| 1728332760 | 207.8 | -2.6 | -1.24 | 211.3 | 211.3 | 206.35 | 1666 |
| 1728073560 | 210.4 | -1.4 | -0.66 | 214.1 | 221.75 | 206.4 | 2673 |
| 1727987220 | 211.8 | -2.2 | -1.03 | 212.55 | 214.35 | 210.55 | 391 |
| 1727900820 | 214 | -3.6 | -1.65 | 216.1 | 217.05 | 207 | 2402 |
| 1727814420 | 217.6 | -6.95 | -3.10 | 224.3 | 227.7 | 211.05 | 1944 |
| 1727728020 | 224.55 | -4.75 | -2.07 | 228.2 | 230.65 | 223.35 | 1742 |
| 1727468760 | 229.3 | 1.35 | 0.59 | 229.35 | 234.65 | 227.6 | 2317 |
| 1727382360 | 227.95 | 10 | 4.59 | 219.75 | 230.8 | 214.2 | 1971 |
| 1727295960 | 217.95 | -2.3 | -1.04 | 218.5 | 219.5 | 215 | 1630 |
| 1727209560 | 220.25 | -3.75 | -1.67 | 225 | 225.6 | 217.7 | 1395 |
| 1727123160 | 224 | 8 | 3.70 | 216.45 | 224 | 212.35 | 1453 |
| 1726864020 | 216 | 1.3 | 0.61 | 215.15 | 216 | 210.4 | 964 |
| 1726777560 | 214.7 | -3.85 | -1.76 | 221 | 226.6 | 214.7 | 4075 |
| 1726691220 | 218.55 | 3.25 | 1.51 | 216.05 | 224.95 | 214.85 | 1683 |
| 1726604760 | 215.3 | 5.35 | 2.55 | 210 | 217.1 | 209.4 | 850 |
| 1726518420 | 209.95 | 3.2 | 1.55 | 207 | 210.7 | 204.2 | 1183 |
| 1726259160 | 206.75 | -7.15 | -3.34 | 212.95 | 219.7 | 205.25 | 1118 |
| 1726172760 | 213.9 | -3.5 | -1.61 | 218.95 | 218.95 | 208.6 | 2735 |
| 1726086360 | 217.4 | 29.58 | 15.75 | 187.88 | 217.4 | 187.88 | 8119 |
| 1725999960 | 187.82 | 2.8 | 1.51 | 185.22 | 187.82 | 183.26 | 2247 |
| 1725913620 | 185.02 | -3.86 | -2.04 | 188.94 | 190.2 | 185.02 | 1160 |
| 1725654360 | 188.88 | -5.4 | -2.78 | 191.84 | 194.18 | 187.7 | 806 |
| 1725567960 | 194.28 | -1.48 | -0.76 | 194.7 | 195.74 | 192.68 | 697 |
| 1725481560 | 195.76 | 2.9 | 1.50 | 191.46 | 196.3 | 190.48 | 779 |
| 1725395160 | 192.86 | -12.09 | -5.90 | 204.75 | 206.75 | 190.98 | 1928 |
| 1725308760 | 204.95 | -1.2 | -0.58 | 204.95 | 205.85 | 204 | 314 |
| 1725049560 | 206.15 | 4.95 | 2.46 | 202.65 | 206.15 | 202.1 | 286 |
| 1724963160 | 201.2 | -5 | -2.42 | 205 | 210.45 | 201.2 | 1129 |
| 1724876760 | 206.2 | -3.5 | -1.67 | 211.2 | 213.9 | 204 | 1241 |
| 1724790420 | 209.7 | -0.45 | -0.21 | 209.15 | 210.3 | 203.2 | 2014 |
