Hot Features
프리미엄
FMC Corp (F1MC34)
BOV
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 13.13 | 8.30697203594 | 158.06 | 171.19 | 158.06 | 5 | 160.698125 | DR |
| 4 | -4.46 | -2.5391403359 | 175.65 | 196.46 | 158.06 | 7 | 180.20268908 | DR |
| 12 | -11.87 | -6.4842128264 | 183.06 | 196.46 | 158.06 | 9 | 176.00968153 | DR |
| 26 | 7.99 | 4.89583333333 | 163.2 | 196.46 | 147.15 | 32 | 164.61146456 | DR |
| 52 | 40.02 | 30.5100251582 | 131.17 | 196.46 | 123.5 | 60 | 140.99490999 | DR |
| 156 | -123.16 | -41.8413453372 | 294.35 | 350.88 | 122.8 | 80 | 217.42918618 | DR |
| 260 | 9.7 | 6.00656387392 | 161.49 | 350.88 | 122.8 | 104 | 240.21251371 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732310940 | 171.19 | 1.09 | 0.64 | 170.28 | 171.19 | 170.28 | 7 |
| 1732224600 | 170.1 | 9.45 | 5.88 | 170.1 | 170.1 | 170.1 | 2 |
| 1732051800 | 160.65 | 2.59 | 1.64 | 160.65 | 160.65 | 160.65 | 7 |
| 1731965340 | 158.06 | -3.64 | -2.25 | 158.06 | 158.06 | 158.06 | 7 |
| 1731619800 | 161.69999 | -0.22 | -0.14 | 161.69999 | 161.69999 | 161.69999 | 1 |
| 1731533400 | 161.91999 | 1.17 | 0.73 | 161.91999 | 161.91999 | 161.91999 | 1 |
| 1731446940 | 160.75 | -10.4 | -6.08 | 160.75 | 160.75 | 160.75 | 1 |
| 1731360540 | 171.15 | -0.38 | -0.22 | 176.97 | 176.97 | 171.15 | 3 |
| 1731101400 | 171.53 | -1.47 | -0.85 | 171.53 | 171.53 | 171.53 | 3 |
| 1731014940 | 173 | -0.91 | -0.52 | 171.7 | 173 | 171.7 | 4 |
| 1730928600 | 173.91 | -7.71 | -4.25 | 173.91 | 173.91 | 173.91 | 3 |
| 1730842200 | 181.62 | -1.5 | -0.82 | 181.62 | 181.62 | 181.62 | 1 |
| 1730755800 | 183.12 | -1.75 | -0.95 | 183.12 | 183.12 | 183.12 | 5 |
| 1730496600 | 184.87 | -2.76 | -1.47 | 196.46 | 196.46 | 184.87 | 30 |
| 1730410200 | 187.63 | -2.77 | -1.45 | 191.52 | 191.52 | 187.63 | 24 |
| 1730323800 | 190.4 | 16.7 | 9.61 | 180 | 193.29 | 180 | 18 |
| 1730237340 | 173.7 | -3.96 | -2.23 | 173.95 | 174.6 | 173.7 | 6 |
| 1730151000 | 177.66 | 2.01 | 1.14 | 177.66 | 177.66 | 177.66 | 2 |
| 1729891800 | 175.65 | 0.03 | 0.02 | 175.65 | 175.65 | 175.65 | 1 |
| 1729805400 | 175.62 | -1.86 | -1.05 | 175.62 | 175.62 | 175.62 | 1 |
| 1729719000 | 177.48 | -0.36 | -0.20 | 177.48 | 177.48 | 177.48 | 3 |
| 1729632600 | 177.84 | 1.44 | 0.82 | 177.84 | 177.84 | 177.84 | 8 |
| 1729546140 | 176.4 | 1.62 | 0.93 | 176.4 | 176.4 | 176.4 | 1 |
| 1729286940 | 174.78 | 0 | 0.00 | 174.78 | 174.78 | 174.78 | 0 |
| 1729200540 | 174.78 | 0.54 | 0.31 | 174.78 | 174.78 | 174.78 | 4 |
| 1729114140 | 174.24 | 0 | 0.00 | 174.24 | 174.24 | 174.24 | 0 |
| 1729027740 | 174.24 | -0.55 | -0.31 | 174.24 | 174.24 | 174.24 | 6 |
| 1728941340 | 174.79 | 4.96 | 2.92 | 174.79 | 174.79 | 174.79 | 4 |
| 1728682200 | 169.83 | 1.34 | 0.80 | 169.83 | 169.83 | 169.83 | 2 |
| 1728595740 | 168.49 | -2.87 | -1.67 | 168.49 | 168.49 | 168.49 | 3 |
| 1728509400 | 171.36 | 0.51 | 0.30 | 179.86 | 179.86 | 171.36 | 8 |
| 1728422940 | 170.85 | -1.7 | -0.99 | 170.85 | 170.85 | 170.85 | 4 |
| 1728336600 | 172.55 | -3.13 | -1.78 | 173.74 | 173.74 | 172.55 | 8 |
| 1728077400 | 175.68 | 1.08 | 0.62 | 175.68 | 175.68 | 175.68 | 1 |
| 1727991000 | 174.6 | -3.6 | -2.02 | 174.6 | 174.6 | 174.6 | 2 |
| 1727904540 | 178.2 | -1.81 | -1.01 | 178.2 | 178.2 | 178.2 | 1 |
| 1727818200 | 180.01 | 1.27 | 0.71 | 180.01 | 180.01 | 180.01 | 2 |
| 1727731800 | 178.74 | -1.75 | -0.97 | 178.74 | 178.74 | 178.74 | 20 |
| 1727472600 | 180.49 | 1.79 | 1.00 | 180.49 | 180.49 | 180.49 | 2 |
| 1727386140 | 178.7 | 0.68 | 0.38 | 180 | 180 | 175.68 | 16 |
| 1727299740 | 178.02 | 1.26 | 0.71 | 178.02 | 178.02 | 178.02 | 3 |
| 1727213400 | 176.76 | 5.21 | 3.04 | 176.76 | 176.76 | 176.76 | 7 |
| 1727127000 | 171.55 | 0 | 0.00 | 171.55 | 171.55 | 171.55 | 0 |
| 1726867800 | 171.55 | -2.7 | -1.55 | 173.23 | 173.4 | 171.55 | 65 |
| 1726781400 | 174.25 | 0 | 0.00 | 174.25 | 174.25 | 174.25 | 0 |
| 1726695000 | 174.25 | -0.34 | -0.19 | 174.25 | 174.25 | 174.25 | 3 |
| 1726608600 | 174.59 | -0.47 | -0.27 | 174.59 | 174.59 | 174.59 | 2 |
| 1726522200 | 175.06 | -1.05 | -0.60 | 175.06 | 175.06 | 175.06 | 3 |
| 1726263000 | 176.11 | 4.16 | 2.42 | 176.11 | 176.11 | 176.11 | 4 |
| 1726176540 | 171.95 | 0 | 0.00 | 171.95 | 171.95 | 171.95 | 0 |
| 1726090140 | 171.95 | 0 | 0.00 | 171.95 | 171.95 | 171.95 | 0 |
| 1726003740 | 171.95 | -0.05 | -0.03 | 169.5 | 171.95 | 169.5 | 97 |
| 1725917400 | 172 | 3.02 | 1.79 | 171.87 | 172 | 171.71 | 6 |
| 1725658200 | 168.98 | -7.06 | -4.01 | 168.98 | 168.98 | 168.98 | 5 |
| 1725571800 | 176.04 | -1.08 | -0.61 | 176.04 | 176.04 | 176.04 | 4 |
| 1725485400 | 177.12 | -0.72 | -0.40 | 178.74 | 178.74 | 177.12 | 11 |
| 1725399000 | 177.84 | -3.6 | -1.98 | 177.84 | 177.84 | 177.84 | 3 |
| 1725312600 | 181.44 | 0 | 0.00 | 181.44 | 181.44 | 181.44 | 0 |
| 1725053400 | 181.44 | -2.16 | -1.18 | 183.06 | 183.6 | 181.08 | 43 |
| 1724967000 | 183.6 | 4.14 | 2.31 | 183.6 | 183.6 | 183.6 | 5 |
| 1724880600 | 179.46 | -1.08 | -0.60 | 179.46 | 179.46 | 179.46 | 3 |
| 1724794140 | 180.54 | 1.26 | 0.70 | 180.72 | 180.72 | 180.54 | 8 |
| 1724707740 | 179.28 | 0.36 | 0.20 | 181.62 | 181.62 | 179.28 | 101 |
