Hot Features
프리미엄
Freehold Royalty Ltd (PK) (FRHLF)
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 | -0.055 | -0.555555555556 | 9.9 | 10.47 | 9.7 | 54706 | 9.87283214 | CS |
| 4 | -0.095 | -0.955734406439 | 9.94 | 10.47 | 9.7 | 65672 | 9.95389877 | CS |
| 12 | -0.155 | -1.55 | 10 | 10.8125 | 9.45 | 57764 | 10.15850853 | CS |
| 26 | -0.335 | -3.29076620825 | 10.18 | 10.8125 | 9.33 | 42571 | 10.06366878 | CS |
| 52 | -0.4288 | -4.17372345189 | 10.2738 | 11 | 9.3 | 32074 | 10.12852095 | CS |
| 156 | 1.445 | 17.2023809524 | 8.4 | 13.97 | 7.78 | 31267 | 10.68095592 | CS |
| 260 | 4.865 | 97.6907630522 | 4.98 | 13.97 | 1.635 | 26683 | 9.34015726 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1733264700 | 9.789 | -0.02 | -0.16 | 9.85 | 9.85 | 9.7 | 39613 |
| 1733178180 | 9.805 | -0.15 | -1.51 | 9.9232 | 10 | 9.75 | 90229 |
| 1732918200 | 9.955 | -0.07 | -0.65 | 10.47 | 10.47 | 9.94 | 56218 |
| 1732746540 | 10.02 | 0.06 | 0.60 | 9.9 | 10.05 | 9.9 | 32765 |
| 1732660140 | 9.96 | -0.17 | -1.68 | 9.99 | 10.02 | 9.894787 | 27714 |
| 1732573560 | 10.13 | -0.22 | -2.13 | 10.4035 | 10.4035 | 10.12 | 77129 |
| 1732314000 | 10.35 | 0.11 | 1.07 | 10.215 | 10.35 | 10.21 | 20586 |
| 1732227900 | 10.24 | 0.18 | 1.79 | 10.05 | 10.26 | 10.05 | 12459 |
| 1732141740 | 10.06 | 0.01 | 0.10 | 10.0575 | 10.06 | 10.03 | 61458 |
| 1732054800 | 10.05 | -0.02 | -0.17 | 10.046 | 10.072 | 10.04 | 39386 |
| 1731968640 | 10.067 | 0.19 | 1.89 | 9.91 | 10.1025 | 9.9 | 56744 |
| 1731709260 | 9.88 | 0.01 | 0.13 | 9.85 | 9.9 | 9.837 | 86250 |
| 1731622800 | 9.8673 | 0.04 | 0.43 | 9.89 | 9.89 | 9.81 | 29245 |
| 1731536760 | 9.825 | -0.02 | -0.19 | 9.9105 | 9.9105 | 9.736 | 67136 |
| 1731450480 | 9.844 | -0.02 | -0.16 | 9.89 | 9.89 | 9.8 | 63933 |
| 1731363600 | 9.86 | -0.02 | -0.20 | 9.84 | 9.985 | 9.83 | 67816 |
| 1731104400 | 9.88 | -0.12 | -1.20 | 10.08 | 10.08 | 9.815 | 80936 |
| 1731018540 | 10 | 0.02 | 0.15 | 9.9826 | 10.02 | 9.93 | 130915 |
| 1730931600 | 9.985 | 0.04 | 0.45 | 9.94 | 10.013 | 9.8699999 | 207237 |
| 1730845680 | 9.94 | 0.09 | 0.89 | 9.96 | 9.96 | 9.91 | 50289 |
| 1730759160 | 9.852 | 0.13 | 1.36 | 9.71 | 9.9543 | 9.7 | 62441 |
| 1730496420 | 9.72 | -0.13 | -1.32 | 9.8752 | 9.8752 | 9.71 | 27248 |
| 1730409780 | 9.85 | -0.12 | -1.15 | 9.88 | 9.88 | 9.7899999 | 163729 |
| 1730323500 | 9.965 | 0.05 | 0.55 | 9.92 | 9.98 | 9.9 | 14620 |
| 1730237280 | 9.91 | -0.04 | -0.40 | 9.93 | 9.96 | 9.88 | 29106 |
| 1730150880 | 9.95 | -0.11 | -1.09 | 9.93 | 10.06 | 9.88 | 20153 |
| 1729891500 | 10.06 | -0.05 | -0.45 | 10.15 | 10.15 | 10.05 | 8466 |
| 1729805160 | 10.105 | 0.09 | 0.85 | 10.085 | 10.105 | 9.99 | 7055 |
| 1729718940 | 10.02 | -0.13 | -1.27 | 10.1 | 10.1 | 9.995592 | 64373 |
| 1729632300 | 10.1485 | 0.05 | 0.48 | 10.3299 | 10.3299 | 10.103 | 29798 |
| 1729545600 | 10.1 | -0.01 | -0.06 | 10.1 | 10.15 | 10.0672 | 66276 |
| 1729286400 | 10.1065 | -0.04 | -0.42 | 10.1 | 10.11 | 10 | 54156 |
| 1729200000 | 10.1495 | 0.03 | 0.29 | 10 | 10.203 | 10 | 15754 |
| 1729113960 | 10.12 | -0.01 | -0.07 | 10.131 | 10.135 | 10.083 | 42645 |
| 1729027680 | 10.127 | -0.15 | -1.49 | 10.25 | 10.25 | 9.98 | 63554 |
| 1728941220 | 10.28 | -0.11 | -1.03 | 10.303 | 10.38 | 10.28 | 10869 |
| 1728681900 | 10.3865 | 0.07 | 0.64 | 10.3 | 10.3865 | 10.285 | 62966 |
| 1728595560 | 10.32 | 0.05 | 0.52 | 10.265 | 10.325 | 10.25 | 41847 |
| 1728508800 | 10.267 | -0.06 | -0.61 | 10.32 | 10.32 | 10.25 | 52697 |
| 1728422580 | 10.33 | -0.32 | -3.00 | 10.57 | 10.57 | 10.26 | 24094 |
| 1728336000 | 10.65 | 0.09 | 0.82 | 10.58 | 10.6631 | 10.5769 | 58511 |
| 1728077220 | 10.563 | 0.12 | 1.18 | 10.48 | 10.617 | 10.48 | 62330 |
| 1727990760 | 10.44 | -0.04 | -0.38 | 10.48 | 10.48 | 10.38 | 138330 |
| 1727904000 | 10.48 | -0.12 | -1.12 | 10.58 | 10.63 | 10.475 | 129858 |
| 1727818140 | 10.5985 | 0.23 | 2.20 | 10.313 | 10.5985 | 10.31 | 55469 |
| 1727731380 | 10.37 | 0.07 | 0.68 | 10.315 | 10.3805 | 10.315 | 27924 |
| 1727472000 | 10.3 | 0.06 | 0.59 | 10.3375 | 10.3375 | 10.22 | 25290 |
| 1727386200 | 10.24 | -0.28 | -2.66 | 10.3373 | 10.38 | 10.2399 | 81378 |
| 1727299200 | 10.52 | -0.24 | -2.23 | 10.74 | 10.74 | 10.506 | 24247 |
| 1727212800 | 10.76 | 0.15 | 1.46 | 10.717 | 10.76 | 10.715 | 24891 |
| 1727126940 | 10.605 | -0.09 | -0.80 | 10.7 | 10.8125 | 10.605 | 92551 |
| 1726867200 | 10.69 | 0.21 | 2.00 | 10.49 | 10.69 | 10.375 | 222122 |
| 1726781220 | 10.48 | 0.15 | 1.48 | 10.44 | 10.5 | 10.37 | 76940 |
| 1726694460 | 10.327 | 0.05 | 0.46 | 9.8 | 10.35 | 9.8 | 39958 |
| 1726608240 | 10.28 | 0.19 | 1.88 | 10.09 | 10.29 | 10.09 | 22757 |
| 1726521720 | 10.09 | 0.2 | 1.98 | 9.9238 | 10.09 | 9.9238 | 53892 |
| 1726262940 | 9.894 | 0.15 | 1.58 | 9.77 | 9.93 | 9.77 | 70502 |
| 1726176540 | 9.74 | 0.1 | 1.01 | 9.45 | 9.7895 | 9.45 | 18913 |
| 1726090140 | 9.643 | 0.08 | 0.87 | 10 | 10 | 9.537 | 22289 |
| 1726003500 | 9.56 | -0.01 | -0.11 | 9.55 | 9.56 | 9.33 | 75840 |
| 1725917160 | 9.5704999 | -0.06 | -0.67 | 9.65 | 9.657 | 9.5704999 | 29678 |
| 1725658020 | 9.635 | -0.07 | -0.67 | 9.74 | 9.77 | 9.55 | 62830 |
| 1725571440 | 9.7 | -0.1 | -1.05 | 9.89 | 9.89 | 9.7 | 31951 |
| 1725485040 | 9.803 | -0.16 | -1.58 | 10 | 10 | 9.7899999 | 14907 |
