Hot Features
프리미엄
Fanuc Corporation (PK) (FANUF)
USOTC
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.369 | 4.4693284581 | 30.631 | 32 | 27.6 | 10102 | 30.5385167 | CS |
| 4 | 8.09 | 33.835215391 | 23.91 | 32.3 | 23.91 | 5915 | 29.65235901 | CS |
| 12 | 7 | 28 | 25 | 32.3 | 23.9 | 4034 | 28.30084075 | CS |
| 26 | 0.01 | 0.0312597686777 | 31.99 | 32.3 | 23.9 | 2771 | 27.97612381 | CS |
| 52 | 3.95 | 14.0819964349 | 28.05 | 32.3 | 23.9 | 3633 | 28.32659659 | CS |
| 156 | -7.48000059 | -18.9463031363 | 39.48000059 | 41.27000061 | 23.9 | 2789 | 29.21542041 | CS |
| 260 | -5.52700056 | -14.7280637342 | 37.52700056 | 57.10000085 | 22.19200033 | 1833 | 31.24295619 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738362480 | 32 | 0 | 0.00 | 32 | 32 | 32 | 0 |
| 1738276080 | 32 | 1.42 | 4.63 | 32 | 32 | 32 | 100 |
| 1738189740 | 30.5846 | -1.42 | -4.42 | 30.5846 | 30.5846 | 30.5788 | 48873 |
| 1738103280 | 32 | 4.4 | 15.94 | 32 | 32 | 32 | 72 |
| 1738016820 | 27.6 | -2.4 | -8.00 | 30.5 | 30.5 | 27.6 | 714 |
| 1737757440 | 30 | 1.83 | 6.50 | 30.631 | 32 | 28.51 | 753 |
| 1737671340 | 28.17 | 0 | 0.00 | 28.17 | 28.17 | 28.17 | 0 |
| 1737584940 | 28.17 | 0 | 0.00 | 28.17 | 28.17 | 28.17 | 0 |
| 1737498540 | 28.17 | -0.01 | -0.04 | 32.299999 | 32.299999 | 28.17 | 2703 |
| 1737152820 | 28.18 | 0 | 0.00 | 28.18 | 28.18 | 28.18 | 0 |
| 1737066420 | 28.18 | 0.01 | 0.04 | 28.18 | 28.18 | 28.18 | 20200 |
| 1736979720 | 28.17 | 3.04 | 12.10 | 27.5 | 29.4 | 27.5 | 1471 |
| 1736893380 | 25.13 | -1.55 | -5.82 | 26.66 | 26.66 | 25.13 | 515 |
| 1736806800 | 26.6823 | 1.56 | 6.22 | 24.1 | 27 | 24.1 | 40 |
| 1736547720 | 25.12 | -2.09 | -7.70 | 26.31 | 26.31 | 25.12 | 1325 |
| 1736375340 | 27.2144 | 0.93 | 3.54 | 27.2144 | 27.2144 | 27.2144 | 52 |
| 1736288760 | 26.2842 | 0 | 0.00 | 26.2842 | 26.2842 | 26.2842 | 0 |
| 1736202360 | 26.2842 | 1.16 | 4.63 | 23.91 | 26.2842 | 23.91 | 75 |
| 1735943160 | 25.12 | 0 | 0.00 | 25.12 | 25.12 | 25.12 | 0 |
| 1735856760 | 25.12 | 0 | 0.00 | 25.12 | 25.12 | 25.12 | 0 |
| 1735683960 | 25.12 | 0 | 0.00 | 26.31 | 26.31 | 25.12 | 908 |
| 1735597740 | 25.12 | 0 | 0.00 | 25.12 | 25.12 | 25.12 | 475 |
| 1735338420 | 25.12 | 0 | 0.00 | 25.12 | 25.12 | 25.12 | 0 |
| 1735252020 | 25.12 | -0.88 | -3.38 | 26.31 | 26.31 | 25.12 | 2588 |
| 1735078800 | 26 | 0 | 0.00 | 26 | 26 | 26 | 0 |
| 1734992400 | 26 | 0.38 | 1.48 | 26.786 | 27.15 | 25.44 | 2789 |
| 1734733200 | 25.62 | -0.53 | -2.03 | 26.2 | 26.2 | 25.62 | 5922 |
| 1734647160 | 26.15 | 0 | 0.00 | 26.15 | 26.15 | 26.15 | 0 |
| 1734560760 | 26.15 | 0 | 0.00 | 26.15 | 26.15 | 26.15 | 0 |
| 1734474360 | 26.15 | 0.87 | 3.44 | 23.9 | 26.15 | 23.9 | 1001 |
| 1734388140 | 25.28 | 0.44 | 1.77 | 25.28 | 26.238768 | 25.28 | 1005 |
| 1734128940 | 24.84 | -0.46 | -1.82 | 25.34 | 26.17 | 24.84 | 1071 |
| 1734042000 | 25.3 | 0 | 0.00 | 25.3 | 25.3 | 25.3 | 0 |
| 1733955600 | 25.3 | 0 | 0.00 | 25.3 | 25.3 | 25.3 | 0 |
| 1733869200 | 25.3 | -0.04 | -0.16 | 25.3 | 25.3 | 25.3 | 1500 |
| 1733782980 | 25.34 | 0 | 0.00 | 25.34 | 25.34 | 25.34 | 0 |
| 1733523780 | 25.34 | 0 | 0.00 | 25.34 | 25.34 | 25.34 | 0 |
| 1733437380 | 25.34 | 0 | 0.00 | 25.34 | 25.34 | 25.34 | 0 |
| 1733350980 | 25.34 | -0.83 | -3.17 | 25 | 26.17 | 25 | 848 |
| 1733264700 | 26.17 | -0.63 | -2.35 | 25.2 | 26.17 | 25.2 | 2684 |
| 1733178180 | 26.8 | 1.42 | 5.59 | 26.25 | 26.8 | 26.25 | 3435 |
| 1732919340 | 25.38 | 0 | 0.00 | 25.38 | 25.38 | 25.38 | 0 |
| 1732746540 | 25.38 | 0 | 0.00 | 25.38 | 25.38 | 25.38 | 0 |
| 1732660140 | 25.38 | 0.53 | 2.13 | 25.38 | 25.38 | 25.38 | 28 |
| 1732573560 | 24.85 | -2.33 | -8.58 | 26.705 | 26.705 | 24.85 | 25 |
| 1732314000 | 27.1808 | 0.13 | 0.48 | 27.1808 | 27.1808 | 27.1808 | 295 |
| 1732227900 | 27.05 | -1.12 | -3.98 | 27.5 | 27.5 | 27.05 | 14767 |
| 1732141740 | 28.17 | 0.67 | 2.44 | 24.84 | 28.17 | 24.84 | 3555 |
| 1732054860 | 27.5 | 0 | 0.00 | 27.5 | 27.5 | 27.5 | 0 |
| 1731968460 | 27.5 | 0 | 0.00 | 27.5 | 27.5 | 27.5 | 0 |
| 1731709260 | 27.5 | 0.04 | 0.14 | 27.5 | 27.5 | 27.5 | 500 |
| 1731623160 | 27.4625 | 0 | 0.00 | 27.4625 | 27.4625 | 27.4625 | 0 |
| 1731536760 | 27.4625 | 1.96 | 7.70 | 25.2432 | 27.4625 | 25.2432 | 6925 |
| 1731450480 | 25.5 | -4.34 | -14.54 | 25 | 25.5 | 25 | 5918 |
| 1731364140 | 29.84 | 0 | 0.00 | 29.84 | 29.84 | 29.84 | 0 |
| 1731104940 | 29.84 | 0 | 0.00 | 29.84 | 29.84 | 29.84 | 0 |
| 1731018540 | 29.84 | 2.05 | 7.39 | 27.5 | 30.27 | 27.5 | 107 |
| 1730931600 | 27.7875 | 2.76 | 11.02 | 26.3 | 27.7875 | 26.3 | 1120 |
| 1730845680 | 25.03 | 0.19 | 0.76 | 28.7 | 28.7 | 25.03 | 410 |
| 1730755380 | 24.84 | 0 | 0.00 | 24.84 | 24.84 | 24.84 | 0 |
| 1730496180 | 24.84 | 0 | 0.00 | 24.84 | 24.84 | 24.84 | 0 |
