Hot Features
프리미엄
Fujitsu Ltd (PK) (FJTSF)
USOTC
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 | 1.14 | 6.9049061175 | 16.51 | 20.43 | 15.68 | 5388 | 17.47931286 | CS |
| 4 | 1.37 | 8.41523341523 | 16.28 | 20.43 | 15.38 | 3522 | 17.72986036 | CS |
| 12 | 0.03 | 0.170261066969 | 17.62 | 23.53 | 15.38 | 10517 | 20.57251668 | CS |
| 26 | 2.91 | 19.7421981004 | 14.74 | 23.53 | 14 | 8073 | 18.74439891 | CS |
| 52 | 10.7489999 | 155.760031071 | 6.9010001 | 23.53 | 6.35000009 | 5338 | 17.72455137 | CS |
| 156 | 9.09149987 | 106.227723689 | 8.55850013 | 23.53 | 5.19550008 | 2739 | 14.14951316 | CS |
| 260 | 12.95747493 | 276.130116232 | 4.69252507 | 23.53 | 3.92450006 | 2453 | 13.86978173 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732918200 | 17.65 | 0.29 | 1.67 | 20.4 | 20.4 | 17.52 | 2832 |
| 1732746540 | 17.36 | -0.05 | -0.26 | 18.5 | 19.89 | 17.19 | 4352 |
| 1732660140 | 17.405 | 1.18 | 7.24 | 15.68 | 19.13 | 15.68 | 10638 |
| 1732573560 | 16.23 | -2.27 | -12.27 | 15.85 | 20.43 | 15.85 | 2374 |
| 1732314000 | 18.5 | 0.78 | 4.40 | 16.51 | 19.05 | 16.51 | 4189 |
| 1732227900 | 17.72 | 0.7 | 4.11 | 16.44 | 19 | 16.28 | 1223 |
| 1732141740 | 17.02 | -0.79 | -4.41 | 16.42 | 19.17 | 16.42 | 2665 |
| 1732054800 | 17.805 | -0.17 | -0.92 | 19.27 | 19.27 | 16.34 | 11739 |
| 1731968640 | 17.97 | -1.03 | -5.42 | 19.42 | 19.42 | 16.68 | 6897 |
| 1731709260 | 19 | 1.35 | 7.65 | 19.47 | 19.47 | 16.83 | 1770 |
| 1731622800 | 17.65 | 0.6 | 3.52 | 16.93 | 19.72 | 16.93 | 1927 |
| 1731536760 | 17.05 | -0.15 | -0.87 | 16.16 | 19.96 | 16 | 609 |
| 1731450480 | 17.2 | 0.01 | 0.06 | 16.79 | 19.39 | 16.79 | 1338 |
| 1731363600 | 17.19 | -0.36 | -2.05 | 17.03 | 19.87 | 17.03 | 1329 |
| 1731104400 | 17.55 | -1.87 | -9.63 | 18.505 | 19.85 | 17 | 1897 |
| 1731018540 | 19.42 | -0.34 | -1.72 | 16.67 | 19.42 | 16.67 | 4245 |
| 1730931600 | 19.76 | 2.4 | 13.82 | 19.6 | 19.76 | 16.98 | 670 |
| 1730845680 | 17.36 | 0.1 | 0.58 | 16.91 | 18.36 | 16.91 | 5444 |
| 1730759160 | 17.26 | -0.04 | -0.23 | 15.38 | 20.18 | 15.38 | 2849 |
| 1730496420 | 17.3 | -0.95 | -5.21 | 16.28 | 19.06 | 16.28 | 767 |
| 1730409780 | 18.25 | -0.05 | -0.27 | 17.65 | 20.67 | 17.65 | 1837 |
| 1730323500 | 18.3 | -1.14 | -5.84 | 18.05 | 20.92 | 18.05 | 1734 |
| 1730237280 | 19.435 | 1.09 | 5.91 | 17.86 | 20.85 | 17.86 | 1140 |
| 1730150880 | 18.35 | -2.3 | -11.14 | 17.74 | 20.77 | 17.74 | 451 |
| 1729891500 | 20.65 | 0.65 | 3.25 | 18.07 | 20.92 | 18.07 | 5480 |
| 1729805160 | 20 | 2.35 | 13.31 | 18.27 | 20.92 | 18.27 | 1863 |
| 1729718940 | 17.65 | -1.55 | -8.07 | 21.08 | 21.08 | 17.23 | 19883 |
| 1729632300 | 19.2 | -1.3 | -6.34 | 19.91 | 21.08 | 18.74 | 2851 |
| 1729545600 | 20.5 | -0.2 | -0.97 | 19.95 | 20.92 | 19.95 | 1577 |
| 1729286400 | 20.7 | 0.18 | 0.90 | 20.515 | 20.92 | 19.95 | 1205 |
| 1729200000 | 20.515 | 0.12 | 0.56 | 22.26 | 22.26 | 19.95 | 2784 |
| 1729113960 | 20.4 | -0.85 | -4.00 | 19.95 | 22.3 | 19.95 | 13293 |
| 1729027680 | 21.25 | 1.3 | 6.52 | 20.11 | 22.68 | 20.11 | 415432 |
| 1728941220 | 19.95 | -2 | -9.11 | 20.475 | 21.43 | 19.95 | 1591 |
| 1728681900 | 21.95 | 1.61 | 7.92 | 22.52 | 22.52 | 20.1 | 1095 |
| 1728595560 | 20.34 | 0.23 | 1.14 | 20.11 | 22.73 | 19.95 | 763 |
| 1728508800 | 20.11 | -0.14 | -0.69 | 23.53 | 23.53 | 19.95 | 2661 |
| 1728422580 | 20.25 | -1.61 | -7.37 | 19.82 | 22.53 | 19.66 | 1167 |
| 1728336000 | 21.86 | 2.2 | 11.19 | 19.82 | 21.86 | 19.66 | 1429 |
| 1728077220 | 19.66 | -0.64 | -3.15 | 22.2 | 22.2 | 19.66 | 2510 |
| 1727990760 | 20.3 | -1.9 | -8.56 | 22.77 | 22.98 | 19.82 | 2987 |
| 1727904000 | 22.2 | 0.65 | 2.99 | 19.66 | 22.26 | 19.66 | 4355 |
| 1727818140 | 21.555 | 1.46 | 7.24 | 23.41 | 23.51 | 19.82 | 6512 |
| 1727731380 | 20.1 | 0.44 | 2.24 | 19.66 | 22.46 | 19.66 | 1312 |
| 1727472000 | 19.66 | -0.54 | -2.67 | 19.66 | 22.04 | 19.66 | 2582 |
| 1727386200 | 20.2 | 0.15 | 0.75 | 21.87 | 22.17 | 19.66 | 949 |
| 1727299200 | 20.05 | -1.91 | -8.70 | 22.3 | 22.46 | 19.66 | 614 |
| 1727212800 | 21.96 | 2.14 | 10.80 | 19.82 | 21.96 | 19.66 | 661 |
| 1727126940 | 19.82 | -2.18 | -9.91 | 19.82 | 22.03 | 19.82 | 947 |
| 1726867200 | 22 | 1 | 4.76 | 22.14 | 22.3 | 19.75 | 12381 |
| 1726781220 | 21 | -1.05 | -4.76 | 22.18 | 22.18 | 19.82 | 898 |
| 1726694460 | 22.05 | 1.3 | 6.27 | 21.89 | 22.05 | 19.82 | 381 |
| 1726608240 | 20.75 | 0.65 | 3.23 | 19.66 | 22.53 | 19.66 | 662 |
| 1726521720 | 20.1 | 1.65 | 8.94 | 17.87 | 21.03 | 17.87 | 3547 |
| 1726262940 | 18.45 | -2.99 | -13.95 | 22.7 | 22.7 | 17.97 | 17522 |
| 1726176540 | 21.44 | 1.94 | 9.95 | 21.95 | 21.95 | 18.78 | 4703 |
| 1726090140 | 19.5 | -1.52 | -7.23 | 18.34 | 22.1 | 18.33 | 912 |
| 1726003500 | 21.02 | 1.69 | 8.71 | 17.89 | 21.15 | 17.89 | 3331 |
| 1725917160 | 19.335 | -1.37 | -6.59 | 21.79 | 21.79 | 18 | 6275 |
| 1725658020 | 20.7 | 0.93 | 4.73 | 17.62 | 20.81 | 17.56 | 1296 |
| 1725571440 | 19.765 | 2.62 | 15.25 | 17.21 | 22.03 | 17.21 | 1306 |
| 1725485040 | 17.15 | -0.5 | -2.83 | 20.66 | 20.94 | 17.15 | 2540 |
| 1725398880 | 17.65 | 0.96 | 5.75 | 21.12 | 21.12 | 17.57 | 1511 |
| 1725053340 | 16.69 | 0.47 | 2.90 | 20.02 | 20.18 | 16.69 | 514 |
