Hot Features
프리미엄
Fortescue Metal Group Ltd (QX) (FSUGY)
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 | -2.69 | -11.5948275862 | 23.2 | 23.39 | 20.39 | 170069 | 21.69371305 | DR |
| 4 | -2.68 | -11.5567054765 | 23.19 | 25 | 20.39 | 114880 | 23.24188638 | DR |
| 12 | -5.61 | -21.4777947933 | 26.12 | 26.17 | 20.39 | 119048 | 23.16853097 | DR |
| 26 | -2.79 | -11.974248927 | 23.3 | 28.32 | 20.39 | 114733 | 23.94007307 | DR |
| 52 | -12.99 | -38.776119403 | 33.5 | 36.87 | 20.39 | 88946 | 25.63695523 | DR |
| 156 | -7.49 | -26.75 | 28 | 39.76 | 18.5 | 67617 | 26.49199617 | DR |
| 260 | 8.06 | 64.7389558233 | 12.45 | 41.35 | 9.96 | 63086 | 26.5237924 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741040760 | 20.51 | -0.59 | -2.80 | 21 | 21.1 | 20.39 | 246064 |
| 1740781260 | 21.1 | -0.8 | -3.65 | 21.75 | 21.95 | 21.02 | 177456 |
| 1740695340 | 21.9 | -0.21 | -0.95 | 22.49 | 22.49 | 21.8 | 80734 |
| 1740608400 | 22.1095 | -0.88 | -3.83 | 22.5 | 22.5 | 21.89 | 77979 |
| 1740522480 | 22.99 | -0.31 | -1.33 | 23.2 | 23.39 | 22.56 | 268112 |
| 1740435600 | 23.3 | -0.12 | -0.51 | 23.3 | 23.57 | 23.2 | 103292 |
| 1740176400 | 23.42 | -0.13 | -0.55 | 23.69 | 23.8 | 23.12 | 63644 |
| 1740090480 | 23.55 | -0.95 | -3.88 | 23 | 23.77 | 23 | 102263 |
| 1740003960 | 24.5 | -0.48 | -1.92 | 24.88 | 24.88 | 24.27 | 79092 |
| 1739917740 | 24.98 | 0.23 | 0.93 | 24.78 | 25 | 24.78 | 86933 |
| 1739572020 | 24.75 | -0.18 | -0.70 | 25 | 25 | 24.73 | 284711 |
| 1739485320 | 24.925 | 0.56 | 2.28 | 24.53 | 25 | 24.5 | 62120 |
| 1739398920 | 24.37 | 0.4 | 1.67 | 23.35 | 24.7 | 23.35 | 47541 |
| 1739312940 | 23.97 | -0.63 | -2.56 | 23.85 | 24.4675 | 23.85 | 63505 |
| 1739226000 | 24.6 | 0.11 | 0.45 | 23.69 | 24.7 | 23.69 | 66096 |
| 1738967160 | 24.49 | 0.13 | 0.53 | 25 | 25 | 24.47 | 49513 |
| 1738880400 | 24.36 | 0.42 | 1.75 | 24.54 | 24.55 | 24.35 | 95695 |
| 1738794000 | 23.94 | 0.29 | 1.23 | 23.82 | 24.04 | 23.81 | 109065 |
| 1738708080 | 23.65 | 0.75 | 3.28 | 23.19 | 23.72 | 23.19 | 118900 |
| 1738621740 | 22.9 | -0.63 | -2.68 | 22.69 | 22.98 | 22.59 | 80866 |
| 1738362000 | 23.53 | -0.6 | -2.49 | 23.82 | 23.9664 | 23.51 | 63797 |
| 1738276080 | 24.13 | 0.35 | 1.47 | 24.04 | 24.25 | 23.94 | 81376 |
| 1738189740 | 23.78 | 0.3 | 1.28 | 23.93 | 23.95 | 23.7298 | 60992 |
| 1738103280 | 23.48 | 0.04 | 0.17 | 23.645 | 23.6884 | 23.355 | 102008 |
| 1738016820 | 23.44 | -0.53 | -2.21 | 24.05 | 24.05 | 23.31 | 95013 |
| 1737757440 | 23.97 | 0.3 | 1.27 | 24.01 | 24.1 | 23.82 | 59527 |
| 1737671220 | 23.67 | -0.06 | -0.25 | 23.31 | 23.69 | 23.22 | 84491 |
| 1737584640 | 23.73 | -0.39 | -1.62 | 23.94 | 23.94 | 23.65 | 95705 |
| 1737498540 | 24.12 | 0.14 | 0.58 | 24.42 | 24.42 | 23.49 | 89664 |
| 1737152880 | 23.98 | 0.46 | 1.96 | 23.85 | 24.23 | 23.85 | 78147 |
| 1737066420 | 23.52 | -0.16 | -0.68 | 23.38 | 23.52 | 23.21 | 69400 |
| 1736979720 | 23.68 | 0.84 | 3.68 | 23.74 | 23.75 | 22.41 | 90612 |
| 1736893380 | 22.84 | 0.42 | 1.87 | 22.865 | 22.938 | 22.75 | 237027 |
| 1736806800 | 22.42 | 0.49 | 2.23 | 22.01 | 22.42 | 21.95 | 125159 |
| 1736547720 | 21.93 | 0.18 | 0.83 | 22.09 | 22.11 | 21.89 | 125861 |
| 1736375340 | 21.75 | 0.15 | 0.69 | 21.6 | 21.77 | 21.57 | 87564 |
| 1736288940 | 21.6 | -0.91 | -4.04 | 21.95 | 21.95 | 21.54 | 318868 |
| 1736202360 | 22.51 | -0.2 | -0.88 | 22.77 | 22.835 | 22.46 | 189193 |
| 1735942980 | 22.71 | -0.45 | -1.94 | 22.89 | 22.89 | 22.625 | 136120 |
| 1735856700 | 23.16 | 0.62 | 2.75 | 23.35 | 23.4 | 22.04 | 106638 |
| 1735683960 | 22.54 | -0.16 | -0.70 | 22.75 | 22.75 | 22.527 | 117615 |
| 1735597740 | 22.7 | -0.26 | -1.13 | 22.78 | 22.89 | 22.7 | 159172 |
| 1735338000 | 22.96 | -0.04 | -0.17 | 22.97 | 23.09 | 22.94 | 100023 |
| 1735252020 | 23 | 0 | 0.00 | 22.92 | 23.12 | 22.92 | 112014 |
| 1735078200 | 23 | 0.04 | 0.17 | 22.92 | 23.014 | 22.27 | 109621 |
| 1734992400 | 22.96 | 0.21 | 0.92 | 22.88 | 23.01 | 22.649 | 209314 |
| 1734733200 | 22.75 | 0.44 | 1.97 | 22.44 | 23.06 | 22.44 | 214162 |
| 1734646800 | 22.31 | -0.55 | -2.41 | 22.38 | 22.49 | 22.26 | 196126 |
| 1734560940 | 22.86 | -0.96 | -4.03 | 23.62 | 23.64 | 22.765 | 152869 |
| 1734474360 | 23.82 | -0.04 | -0.17 | 23.82 | 23.8406 | 23.61 | 129672 |
| 1734388140 | 23.86 | -0.68 | -2.77 | 23.85 | 24.57 | 23.85 | 89477 |
| 1734128940 | 24.54 | -0.93 | -3.63 | 24.78 | 24.78 | 24.51 | 149601 |
| 1734042480 | 25.465 | -0.35 | -1.34 | 25.59 | 25.66 | 25.438 | 103798 |
| 1733955900 | 25.81 | -0.31 | -1.19 | 25.675 | 25.82 | 25.655 | 50943 |
| 1733869200 | 26.12 | 0.52 | 2.03 | 26.12 | 26.17 | 26.02 | 92485 |
| 1733782800 | 25.6 | 0.65 | 2.61 | 25.69 | 25.87 | 25.19 | 143485 |
| 1733523600 | 24.949 | -0.34 | -1.35 | 25.0701 | 25.0701 | 24.87 | 95088 |
| 1733437500 | 25.29 | -0.12 | -0.47 | 25.4985 | 25.4985 | 25.22 | 91345 |
| 1733350980 | 25.41 | -0.06 | -0.24 | 25.562 | 25.562 | 25.386 | 48232 |
