Hot Features
프리미엄
Frontera Energy Corporation (FEC)
TSX
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.09 | -1.11940298507 | 8.04 | 8.25 | 7.75 | 34485 | 8.04454545 | CS |
| 4 | 0 | 0 | 7.95 | 8.25 | 7.52 | 44796 | 7.83177928 | CS |
| 12 | 0.41 | 5.43766578249 | 7.54 | 9.05 | 7.33 | 66845 | 8.10493094 | CS |
| 26 | -0.58 | -6.79953106682 | 8.53 | 9.05 | 7.13 | 50716 | 8.09294707 | CS |
| 52 | -1.05 | -11.6666666667 | 9 | 10.05 | 7.13 | 59764 | 8.10998397 | CS |
| 156 | 0.59 | 8.01630434783 | 7.36 | 15.95 | 6.42 | 92939 | 10.93399336 | CS |
| 260 | -1.55 | -16.3157894737 | 9.5 | 15.95 | 2.01 | 144455 | 7.53184024 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732660800 | 7.95 | -0.16 | -1.97 | 8.17 | 8.17 | 7.92 | 17729 |
| 1732574400 | 8.11 | -0.14 | -1.70 | 8.09 | 8.19 | 8.03 | 42449 |
| 1732315200 | 8.25 | 0.27 | 3.38 | 7.98 | 8.25 | 7.96 | 27719 |
| 1732228800 | 7.98 | 0.03 | 0.38 | 8.03 | 8.15 | 7.95 | 73858 |
| 1732142400 | 7.95 | 0.13 | 1.66 | 7.8 | 7.99 | 7.75 | 20543 |
| 1732056000 | 7.82 | -0.13 | -1.64 | 8.0399999 | 8.0399999 | 7.81 | 7856 |
| 1731969600 | 7.95 | 0.18 | 2.32 | 7.95 | 8.05 | 7.8 | 26210 |
| 1731710400 | 7.77 | -0.08 | -1.02 | 7.68 | 7.91 | 7.68 | 86395 |
| 1731624000 | 7.85 | -0.01 | -0.13 | 7.79 | 8 | 7.79 | 22299 |
| 1731537600 | 7.86 | -0.14 | -1.75 | 8.05 | 8.05 | 7.77 | 28724 |
| 1731451200 | 8 | 0.03 | 0.38 | 7.83 | 8.03 | 7.83 | 28224 |
| 1731364800 | 7.97 | -0.05 | -0.62 | 7.92 | 8.03 | 7.86 | 34407 |
| 1731105600 | 8.02 | -0.05 | -0.62 | 7.77 | 8.24 | 7.77 | 19063 |
| 1731019200 | 8.07 | 0.11 | 1.38 | 7.72 | 8.16 | 7.72 | 33688 |
| 1730932800 | 7.96 | 0.25 | 3.24 | 7.69 | 8.09 | 7.69 | 64674 |
| 1730846400 | 7.71 | -0.05 | -0.64 | 7.76 | 7.79 | 7.64 | 26738 |
| 1730760000 | 7.76 | 0.15 | 1.97 | 7.66 | 7.85 | 7.66 | 114110 |
| 1730497200 | 7.61 | 0.03 | 0.40 | 7.59 | 7.71 | 7.57 | 28692 |
| 1730410800 | 7.58 | 0.02 | 0.26 | 7.52 | 7.7 | 7.52 | 69289 |
| 1730324400 | 7.56 | -0.1 | -1.31 | 7.63 | 7.69 | 7.54 | 55995 |
| 1730238000 | 7.66 | -0.22 | -2.79 | 7.95 | 7.96 | 7.65 | 84991 |
| 1730151600 | 7.88 | -0.19 | -2.35 | 7.86 | 8.0399999 | 7.86 | 30326 |
| 1729892400 | 8.07 | 0.1 | 1.25 | 7.93 | 8.07 | 7.88 | 15774 |
| 1729806000 | 7.97 | 0.03 | 0.38 | 7.95 | 8 | 7.83 | 273465 |
| 1729719600 | 7.94 | -0.07 | -0.87 | 8 | 8.06 | 7.85 | 27260 |
| 1729633200 | 8.01 | -0.09 | -1.11 | 8.03 | 8.21 | 8.01 | 30817 |
| 1729546800 | 8.1 | -0.17 | -2.06 | 8.23 | 8.26 | 8.06 | 59151 |
| 1729287600 | 8.27 | -0.18 | -2.13 | 8.52 | 8.52 | 8.16 | 19514 |
| 1729201200 | 8.45 | 0.06 | 0.72 | 8.36 | 8.48 | 8.28 | 21320 |
| 1729114800 | 8.39 | 0.13 | 1.57 | 8.13 | 8.39 | 8.13 | 26211 |
| 1729028400 | 8.26 | -0.24 | -2.82 | 8.31 | 8.35 | 8.18 | 34370 |
| 1728682800 | 8.5 | 0.17 | 2.04 | 8.4 | 8.5 | 8.3 | 46070 |
| 1728596400 | 8.33 | 0.25 | 3.09 | 8.16 | 8.33 | 8.07 | 42626 |
| 1728510000 | 8.08 | 0 | 0.00 | 8.08 | 8.08 | 8.08 | 0 |
| 1728423600 | 8.08 | -0.08 | -0.98 | 8.16 | 8.16 | 7.88 | 82020 |
| 1728337200 | 8.16 | 0.18 | 2.26 | 7.93 | 8.19 | 7.9 | 73072 |
| 1728078000 | 7.98 | -0.11 | -1.36 | 8.07 | 8.15 | 7.95 | 59298 |
| 1727991600 | 8.09 | 0.26 | 3.32 | 7.94 | 8.15 | 7.83 | 44342 |
| 1727905200 | 7.83 | -0.25 | -3.09 | 8.2 | 8.2 | 7.82 | 40996 |
| 1727818800 | 8.08 | 0.21 | 2.67 | 7.84 | 8.1199999 | 7.8 | 75429 |
| 1727730000 | 7.87 | 0.1 | 1.29 | 7.71 | 7.91 | 7.69 | 77741 |
| 1727473200 | 7.77 | -0.19 | -2.39 | 7.97 | 8.05 | 7.75 | 71086 |
| 1727386800 | 7.96 | -0.48 | -5.69 | 8.2 | 8.21 | 7.59 | 276965 |
| 1727300400 | 8.44 | -0.16 | -1.86 | 8.59 | 8.72 | 8.42 | 94890 |
| 1727214000 | 8.6 | 0.01 | 0.12 | 8.68 | 8.8699999 | 8.56 | 61505 |
| 1727127600 | 8.59 | -0.02 | -0.23 | 8.7 | 8.84 | 8.58 | 62041 |
| 1726868400 | 8.61 | -0.16 | -1.82 | 8.9 | 8.9 | 8.61 | 44206 |
| 1726782000 | 8.77 | 0.07 | 0.80 | 8.69 | 8.8 | 8.6 | 133275 |
| 1726695600 | 8.7 | -0.11 | -1.25 | 8.98 | 8.98 | 8.69 | 80099 |
| 1726609200 | 8.81 | 0.29 | 3.40 | 8.58 | 9.05 | 8.49 | 150248 |
| 1726522800 | 8.52 | 0.45 | 5.58 | 8.11 | 8.69 | 8.06 | 127169 |
| 1726263600 | 8.07 | -0.1 | -1.22 | 8.26 | 8.26 | 8.07 | 25379 |
| 1726177200 | 8.17 | 0.07 | 0.86 | 8.01 | 8.36 | 7.98 | 56551 |
| 1726090800 | 8.1 | -0.13 | -1.58 | 8.18 | 8.18 | 7.98 | 36744 |
| 1726004400 | 8.23 | 0 | 0.00 | 8.23 | 8.23 | 8.23 | 0 |
| 1725918000 | 8.23 | 0.2 | 2.49 | 8.11 | 8.38 | 8.06 | 74486 |
| 1725658800 | 8.03 | -0.08 | -0.99 | 8.1199999 | 8.25 | 7.79 | 133810 |
| 1725572400 | 8.11 | 0.56 | 7.42 | 7.8 | 8.9 | 7.8 | 298009 |
| 1725486000 | 7.55 | 0.09 | 1.21 | 7.41 | 7.79 | 7.41 | 39262 |
| 1725399600 | 7.46 | -0.14 | -1.84 | 7.54 | 7.64 | 7.33 | 68722 |
| 1725054000 | 7.6 | -0.14 | -1.81 | 7.6 | 7.79 | 7.57 | 147314 |
| 1724967600 | 7.74 | -0.14 | -1.78 | 7.88 | 7.88 | 7.54 | 55722 |
| 1724881200 | 7.88 | -0.01 | -0.13 | 7.81 | 7.9 | 7.81 | 23911 |
| 1724794800 | 7.89 | -0.19 | -2.35 | 8.06 | 8.06 | 7.82 | 31244 |
