Hot Features
프리미엄
Fujitsu Ltd Adr (PK) (FJTSY)
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 | -0.19 | -1.01986044015 | 18.63 | 18.63 | 17.24 | 128955 | 17.88758872 | DR |
| 4 | -1.024 | -5.2609946568 | 19.464 | 19.464 | 17.24 | 138572 | 18.08907331 | DR |
| 12 | 0.049 | 0.266434669132 | 18.391 | 22.01 | 17.24 | 130903 | 19.6275243 | DR |
| 26 | 4.24 | 29.8591549296 | 14.2 | 22.01 | 13.95 | 206142 | 17.18587832 | DR |
| 52 | 4.66495 | 33.8652128304 | 13.77505 | 22.01 | 13.075 | 181265 | 16.40840446 | DR |
| 156 | 2.035 | 12.404754648 | 16.405 | 22.01 | 10.065 | 154935 | 14.44617519 | DR |
| 260 | 9.125 | 97.9602791197 | 9.315 | 22.01 | 7.2 | 111064 | 14.48622947 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732746540 | 18.44 | 0.63 | 3.54 | 17.87 | 18.58 | 17.87 | 80583 |
| 1732660140 | 17.81 | -0.24 | -1.33 | 17.64 | 17.85 | 17.64 | 96934 |
| 1732573560 | 18.05 | 0.17 | 0.95 | 18.11 | 18.14 | 17.98 | 152847 |
| 1732314000 | 17.88 | 0.15 | 0.85 | 17.82 | 17.89 | 17.8003 | 91384 |
| 1732227900 | 17.73 | -0.16 | -0.87 | 17.36 | 17.79 | 17.36 | 102088 |
| 1732141740 | 17.885 | -0.1 | -0.53 | 18.63 | 18.63 | 17.24 | 201522 |
| 1732054800 | 17.98 | -0.05 | -0.28 | 18.58 | 18.58 | 17.79 | 258454 |
| 1731968640 | 18.03 | 0 | 0.00 | 18.035 | 18.04 | 17.95 | 131788 |
| 1731709260 | 18.03 | -0.28 | -1.53 | 18.26 | 18.26 | 17.99 | 225450 |
| 1731622800 | 18.31 | 0.71 | 4.03 | 18.06 | 18.4 | 18.06 | 120437 |
| 1731536760 | 17.6 | -0.32 | -1.79 | 17.51 | 17.8 | 17.51 | 139340 |
| 1731450480 | 17.92 | -0.62 | -3.34 | 17.8 | 18.03 | 17.8 | 135801 |
| 1731363600 | 18.54 | 0.03 | 0.16 | 18.26 | 18.58 | 18.26 | 101695 |
| 1731104400 | 18.51 | 0.26 | 1.40 | 18.25 | 18.58 | 18.25 | 97303 |
| 1731018540 | 18.255 | -0.1 | -0.52 | 18.8 | 18.8 | 18.16 | 101044 |
| 1730931600 | 18.35 | 0.59 | 3.32 | 18.42 | 18.42 | 18.15 | 95346 |
| 1730845680 | 17.76 | -0.08 | -0.45 | 18.27 | 18.27 | 17.6 | 134550 |
| 1730759160 | 17.84 | 0 | 0.03 | 17.8 | 17.96 | 17.8 | 138866 |
| 1730496420 | 17.835 | -0.82 | -4.37 | 17.8688 | 17.89 | 17.74 | 158489 |
| 1730409780 | 18.65 | -0.73 | -3.74 | 18.1653 | 18.83 | 17.68 | 187720 |
| 1730323500 | 19.375 | -0.02 | -0.08 | 19.464 | 19.464 | 19.34 | 100381 |
| 1730237280 | 19.39 | -0.01 | -0.05 | 20.16 | 20.16 | 19.31 | 114564 |
| 1730150880 | 19.4 | -0.13 | -0.67 | 19.3587 | 19.4 | 19.28 | 106888 |
| 1729891500 | 19.53 | -0.06 | -0.31 | 20.35 | 20.35 | 19.42 | 83761 |
| 1729805160 | 19.59 | 0.13 | 0.64 | 19.6 | 19.65 | 18.96 | 95704 |
| 1729718940 | 19.465 | -0.49 | -2.43 | 19.26 | 20.0625 | 19.26 | 124926 |
| 1729632300 | 19.95 | -0.27 | -1.34 | 19.8625 | 20.5 | 19.26 | 63265 |
| 1729545600 | 20.22 | -0.5 | -2.42 | 19.6 | 20.38 | 19.6 | 57002 |
| 1729286400 | 20.7205 | 0.23 | 1.12 | 20.71 | 20.75 | 20.68 | 63796 |
| 1729200000 | 20.49 | -0.3 | -1.44 | 20.53 | 21.21 | 20.42 | 113883 |
| 1729113960 | 20.79 | 0.14 | 0.68 | 20.45 | 20.8 | 20.45 | 111256 |
| 1729027680 | 20.65 | -0.44 | -2.09 | 21.048 | 21.048 | 20.64 | 399023 |
| 1728941220 | 21.09 | -0.21 | -0.99 | 21.25 | 21.33 | 21.01 | 173432 |
| 1728681900 | 21.3 | 0.28 | 1.33 | 21.11 | 21.34 | 20.95 | 582419 |
| 1728595560 | 21.02 | -0.22 | -1.04 | 22.01 | 22.01 | 20.98 | 357050 |
| 1728508800 | 21.24 | 0.31 | 1.48 | 20.38 | 21.505 | 20.38 | 149303 |
| 1728422580 | 20.93 | 0.66 | 3.26 | 21.326 | 21.326 | 20.92 | 98035 |
| 1728336000 | 20.27 | -0.39 | -1.89 | 20.15 | 20.36 | 20.13 | 200194 |
| 1728077220 | 20.66 | 0.18 | 0.88 | 20.96 | 21.1 | 20.5 | 84635 |
| 1727990760 | 20.48 | -0.14 | -0.68 | 20.84 | 20.84 | 20.43 | 54957 |
| 1727904000 | 20.62 | -0.25 | -1.20 | 20.45 | 21.11 | 20.45 | 193908 |
| 1727818140 | 20.87 | 0.37 | 1.80 | 21.99 | 21.99 | 20.79 | 119490 |
| 1727731380 | 20.5 | 0.3 | 1.49 | 20.79 | 20.79 | 19.8 | 77805 |
| 1727472000 | 20.2 | -0.75 | -3.58 | 20.2 | 21 | 20.1 | 64321 |
| 1727386200 | 20.95 | 1.13 | 5.70 | 21.02 | 21.02 | 20.46 | 67594 |
| 1727299200 | 19.82 | -0.65 | -3.18 | 19.8 | 19.9175 | 19.8 | 119901 |
| 1727212800 | 20.47 | 0.01 | 0.05 | 20.44 | 20.5 | 20.4 | 77519 |
| 1727126940 | 20.46 | 0.16 | 0.79 | 19.826 | 21.09 | 19.826 | 70785 |
| 1726867200 | 20.3 | -0.39 | -1.86 | 20.505 | 20.505 | 20.2165 | 89728 |
| 1726781220 | 20.685 | 0.31 | 1.50 | 21.25 | 21.25 | 19.65 | 96397 |
| 1726694460 | 20.38 | -0.42 | -2.02 | 19.57 | 21.15 | 19.57 | 113677 |
| 1726608240 | 20.8 | 0.35 | 1.71 | 20.364 | 21.42 | 20.364 | 70871 |
| 1726521720 | 20.45 | 0.16 | 0.79 | 20.9 | 20.9 | 20.15 | 178671 |
| 1726262940 | 20.29 | -0.3 | -1.46 | 21.17 | 21.17 | 20.17 | 68071 |
| 1726176540 | 20.59 | 0.58 | 2.90 | 20.99 | 20.99 | 20.38 | 103242 |
| 1726090140 | 20.01 | 0.6 | 3.09 | 19.885 | 20.37 | 19.39 | 83104 |
| 1726003500 | 19.41 | -0.26 | -1.32 | 20.22 | 20.22 | 19.24 | 77473 |
| 1725917160 | 19.67 | 0.6 | 3.15 | 19.4 | 20.23 | 19.4 | 80543 |
| 1725658020 | 19.07 | -0.61 | -3.10 | 18.77 | 19.9 | 18.77 | 87249 |
| 1725571440 | 19.68 | 0.5 | 2.61 | 19.67 | 20.06 | 19.6 | 101058 |
| 1725485040 | 19.18 | 0.01 | 0.05 | 18.391 | 19.48 | 18.33 | 107222 |
| 1725398880 | 19.17 | 1.05 | 5.79 | 19.94 | 19.94 | 19 | 121660 |
| 1725053340 | 18.12 | 0.14 | 0.80 | 17.73 | 18.49 | 17.73 | 96565 |
| 1724966400 | 17.9765 | 0.26 | 1.45 | 18.74 | 18.74 | 17.42 | 95104 |
| 1724880360 | 17.72 | 0.06 | 0.34 | 18.66 | 18.66 | 17.69 | 76122 |
