Hot Features
프리미엄
Ford Motor (FMC1)
TG
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.104 | -0.975975975976 | 10.656 | 10.94 | 10.46 | 15282 | 10.73988732 | DE |
| 4 | 1.109 | 11.7441491052 | 9.443 | 10.94 | 9.3409999 | 21854 | 10.48613192 | DE |
| 12 | 1.051 | 11.0619934744 | 9.501 | 10.94 | 9.207 | 18125 | 10.07366797 | DE |
| 26 | -0.586 | -5.26126773209 | 11.138 | 13.572 | 8.635 | 24578 | 10.24315544 | DE |
| 52 | 0.7720001 | 7.8936616349 | 9.7799999 | 13.572 | 8.635 | 19010 | 10.60638053 | DE |
| 156 | -7.198 | -40.5521126761 | 17.75 | 22.39 | 8.635 | 14884 | 12.67254562 | DE |
| 260 | 2.352 | 28.6829268293 | 8.2 | 22.39 | 3.74 | 21088 | 11.12232851 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732915620 | 10.574 | -0.01 | -0.09 | 10.46 | 10.644 | 10.46 | 8366 |
| 1732829220 | 10.584 | 0.08 | 0.78 | 10.608 | 10.619999 | 10.465999 | 4577 |
| 1732742820 | 10.502 | -0.12 | -1.09 | 10.554 | 10.66 | 10.476 | 18807 |
| 1732656420 | 10.618 | -0.32 | -2.89 | 10.812 | 10.84 | 10.586 | 6626 |
| 1732570020 | 10.934 | 0.2 | 1.84 | 10.656 | 10.94 | 10.656 | 38034 |
| 1732310820 | 10.736 | 0.44 | 4.23 | 10.36 | 10.906 | 10.244 | 18340 |
| 1732224420 | 10.3 | 0.15 | 1.46 | 10.112 | 10.35 | 10.071999 | 11018 |
| 1732138020 | 10.151999 | -0.3 | -2.83 | 10.468 | 10.507999 | 10.06 | 12172 |
| 1732051620 | 10.448 | -0.16 | -1.47 | 10.552 | 10.654 | 10.41 | 16078 |
| 1731965220 | 10.603999 | 0.1 | 0.91 | 10.512 | 10.65 | 10.394 | 54655 |
| 1731705960 | 10.507999 | -0.03 | -0.32 | 10.5 | 10.57 | 10.369999 | 11273 |
| 1731619560 | 10.542 | 0.04 | 0.40 | 10.458 | 10.648 | 10.458 | 16118 |
| 1731533160 | 10.5 | 0.08 | 0.81 | 10.42 | 10.538 | 10.362 | 32037 |
| 1731446820 | 10.416 | -0.16 | -1.53 | 10.48 | 10.6 | 10.327999 | 29462 |
| 1731360420 | 10.577999 | 0.34 | 3.36 | 10.204 | 10.635999 | 10.204 | 37383 |
| 1731101220 | 10.234 | 0.03 | 0.27 | 10.124 | 10.236 | 10.048 | 11734 |
| 1731014760 | 10.206 | -0.21 | -2.05 | 10.398 | 10.496 | 10.042 | 25256 |
| 1730928360 | 10.42 | 0.68 | 6.99 | 10.013999 | 10.49 | 9.8 | 71021 |
| 1730841960 | 9.739 | 0.2 | 2.05 | 9.501 | 9.739 | 9.5 | 7187 |
| 1730755560 | 9.5429999 | 0.07 | 0.77 | 9.443 | 9.6489999 | 9.3409999 | 6937 |
| 1730496360 | 9.47 | 0.03 | 0.32 | 9.481 | 9.5719999 | 9.4499999 | 8191 |
| 1730409960 | 9.44 | -0.22 | -2.26 | 9.551 | 9.6389999 | 9.44 | 4195 |
| 1730323560 | 9.658 | 0.05 | 0.49 | 9.662 | 9.666 | 9.55 | 9142 |
| 1730237160 | 9.611 | -0.48 | -4.73 | 9.98 | 10 | 9.49 | 46842 |
| 1730150760 | 10.087999 | -0.2 | -1.96 | 10.282 | 10.72 | 9.866 | 46582 |
| 1729888020 | 10.289999 | -0.08 | -0.79 | 10.3 | 10.404 | 10.204 | 5875 |
| 1729801560 | 10.372 | 0.07 | 0.70 | 10.218 | 10.48 | 10.218 | 7780 |
| 1729715160 | 10.3 | 0 | 0.00 | 10.192 | 10.4 | 10.192 | 20822 |
| 1729628760 | 10.3 | 0.23 | 2.28 | 10.058 | 10.3 | 10 | 63965 |
| 1729542360 | 10.07 | -0.16 | -1.54 | 10.146 | 10.272 | 10.034 | 12878 |
| 1729283160 | 10.228 | -0.02 | -0.16 | 10.22 | 10.292 | 10.14 | 4936 |
| 1729196760 | 10.244 | 0.07 | 0.71 | 10.204 | 10.263999 | 10.116 | 8868 |
| 1729110360 | 10.172 | 0.14 | 1.42 | 10.002 | 10.206 | 9.9149999 | 10976 |
| 1729023960 | 10.029999 | 0.03 | 0.30 | 10.098 | 10.098 | 9.9529999 | 19114 |
| 1728937620 | 10 | 0.15 | 1.53 | 9.849 | 10 | 9.7799999 | 7103 |
| 1728678360 | 9.849 | 0.08 | 0.77 | 9.8219999 | 9.8699999 | 9.7159999 | 10132 |
| 1728591960 | 9.7739999 | 0.07 | 0.75 | 9.731 | 9.789 | 9.631 | 15829 |
| 1728505560 | 9.701 | 0.1 | 1.08 | 9.606 | 9.7639999 | 9.49 | 11554 |
| 1728419160 | 9.597 | 0.04 | 0.46 | 9.509 | 9.6069999 | 9.451 | 22563 |
| 1728332760 | 9.553 | -0.06 | -0.62 | 9.669 | 9.669 | 9.553 | 8226 |
| 1728073560 | 9.613 | 0.22 | 2.34 | 9.5109999 | 9.658 | 9.462 | 2613 |
| 1727987220 | 9.393 | -0.1 | -1.07 | 9.551 | 9.551 | 9.393 | 3339 |
| 1727900820 | 9.4949999 | -0.24 | -2.42 | 9.722 | 9.722 | 9.46 | 7031 |
| 1727814420 | 9.73 | 0.22 | 2.29 | 9.621 | 9.799 | 9.573 | 28979 |
| 1727728020 | 9.512 | -0.18 | -1.84 | 9.691 | 9.691 | 9.263 | 51464 |
| 1727468760 | 9.69 | 0.12 | 1.23 | 9.644 | 9.8379999 | 9.621 | 9520 |
| 1727382360 | 9.5719999 | 0.2 | 2.09 | 9.352 | 9.581 | 9.352 | 32113 |
| 1727295960 | 9.376 | -0.33 | -3.36 | 9.731 | 9.731 | 9.25 | 39600 |
| 1727209560 | 9.702 | -0.1 | -1.05 | 9.827 | 9.89 | 9.68 | 8716 |
| 1727123160 | 9.805 | 0.13 | 1.35 | 9.698 | 9.8119999 | 9.653 | 18839 |
| 1726864020 | 9.674 | -0.09 | -0.88 | 9.712 | 9.805 | 9.601 | 19980 |
| 1726777560 | 9.76 | -0.19 | -1.91 | 9.999 | 10.11 | 9.76 | 9099 |
| 1726691220 | 9.9499999 | 0.17 | 1.79 | 9.8729999 | 10.039999 | 9.7769999 | 8744 |
| 1726604760 | 9.775 | 0.07 | 0.70 | 9.686 | 9.9979999 | 9.686 | 5009 |
| 1726518420 | 9.707 | 0.11 | 1.10 | 9.6709999 | 9.762 | 9.558 | 12681 |
| 1726259160 | 9.601 | 0.03 | 0.27 | 9.599 | 9.6999999 | 9.51 | 9940 |
| 1726172760 | 9.5749999 | 0.29 | 3.09 | 9.4499999 | 9.627 | 9.406 | 6009 |
| 1726086360 | 9.288 | -0.08 | -0.86 | 9.349 | 9.376 | 9.207 | 11539 |
| 1725999960 | 9.369 | -0.32 | -3.34 | 9.622 | 9.6869999 | 9.215 | 5667 |
| 1725913620 | 9.693 | 0.12 | 1.29 | 9.501 | 9.715 | 9.501 | 13964 |
| 1725654360 | 9.57 | -0.14 | -1.47 | 9.742 | 9.742 | 9.52 | 9209 |
| 1725567960 | 9.7129999 | -0.12 | -1.19 | 9.9209999 | 10.004 | 9.66 | 18801 |
| 1725481560 | 9.83 | -0.12 | -1.21 | 9.968 | 10.064 | 9.82 | 45268 |
| 1725395160 | 9.9499999 | -0.03 | -0.30 | 9.996 | 10.071999 | 9.881 | 84470 |
| 1725308760 | 9.98 | -0.15 | -1.50 | 10 | 10.128 | 9.83 | 265732 |
