Hot Features
프리미엄
Fastly Inc (F1SL34)
BOV
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.01 | -0.3125 | 3.2 | 3.2 | 2.9 | 2750 | 3.00651978 | DR |
| 4 | -0.76 | -19.2405063291 | 3.95 | 4.12 | 2.9 | 1580 | 3.2939482 | DR |
| 12 | -2.53 | -44.2307692308 | 5.72 | 6.37 | 2.9 | 5810 | 4.92462 | DR |
| 26 | -0.93 | -22.572815534 | 4.12 | 7.24 | 2.9 | 2892 | 4.99790107 | DR |
| 52 | -3.79 | -54.2979942693 | 6.98 | 7.24 | 2.9 | 1872 | 4.71444237 | DR |
| 156 | -5.47 | -63.1639722864 | 8.66 | 12.19 | 2.9 | 1399 | 6.03143513 | DR |
| 260 | -45.62 | -93.4644540053 | 48.81 | 65.49 | 2.9 | 1440 | 14.8576367 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1744407000 | 3.19 | 0.01 | 0.31 | 3.19 | 3.19 | 3.19 | 6 |
| 1744320600 | 3.18 | 0.13 | 4.26 | 3.18 | 3.18 | 3.18 | 500 |
| 1744234200 | 3.05 | 0.05 | 1.67 | 3.0099999 | 3.11 | 3.0099999 | 18 |
| 1744147800 | 3 | 0.04 | 1.35 | 2.9 | 3.09 | 2.9 | 2832 |
| 1744061400 | 2.96 | -0.04 | -1.33 | 3.0299999 | 3.0299999 | 2.96 | 31 |
| 1743802200 | 3 | -0.41 | -12.02 | 3.2 | 3.2 | 2.96 | 10371 |
| 1743715800 | 3.41 | -0.36 | -9.55 | 3.65 | 3.65 | 3.41 | 615 |
| 1743629400 | 3.77 | 0.12 | 3.29 | 3.69 | 3.77 | 3.69 | 3403 |
| 1743542940 | 3.65 | -0.01 | -0.27 | 3.64 | 3.65 | 3.6 | 2401 |
| 1743456600 | 3.66 | -0.43 | -10.51 | 3.5 | 3.66 | 3.5 | 6 |
| 1743197400 | 4.09 | 0 | 0.00 | 4.09 | 4.09 | 4.09 | 0 |
| 1743111000 | 4.09 | -0.03 | -0.73 | 4.09 | 4.09 | 4.09 | 2 |
| 1743024540 | 4.12 | 0 | 0.00 | 4.12 | 4.12 | 4.12 | 0 |
| 1742938140 | 4.12 | 0 | 0.00 | 4.12 | 4.12 | 4.12 | 0 |
| 1742851740 | 4.12 | 0 | 0.00 | 4.12 | 4.12 | 4.12 | 700 |
| 1742592600 | 4.12 | 0 | 0.00 | 4.12 | 4.12 | 4.12 | 0 |
| 1742506200 | 4.12 | 0 | 0.00 | 4.12 | 4.12 | 4.12 | 0 |
| 1742419800 | 4.12 | 0 | 0.00 | 4.11 | 4.12 | 4.11 | 34 |
| 1742333400 | 4.12 | 0.17 | 4.30 | 4.08 | 4.12 | 4.08 | 11 |
| 1742247000 | 3.95 | 0 | 0.00 | 3.95 | 3.95 | 3.95 | 0 |
| 1741987800 | 3.95 | 0.28 | 7.63 | 3.95 | 3.95 | 3.95 | 1200 |
| 1741901340 | 3.67 | 0 | 0.00 | 3.67 | 3.67 | 3.67 | 0 |
| 1741814940 | 3.67 | 0 | 0.00 | 3.67 | 3.67 | 3.67 | 0 |
| 1741728540 | 3.67 | 0 | 0.00 | 3.67 | 3.67 | 3.67 | 0 |
| 1741642140 | 3.67 | 0 | 0.00 | 3.67 | 3.67 | 3.67 | 0 |
| 1741382940 | 3.67 | -0.08 | -2.13 | 3.73 | 3.73 | 3.67 | 241 |
| 1741296540 | 3.75 | -0.16 | -4.09 | 3.91 | 3.91 | 3.75 | 322 |
| 1741210200 | 3.91 | 0 | 0.00 | 3.91 | 3.91 | 3.91 | 0 |
| 1740778200 | 3.91 | -0.16 | -3.93 | 3.89 | 3.92 | 3.88 | 166 |
| 1740691740 | 4.07 | 0.11 | 2.78 | 4.07 | 4.07 | 4.07 | 1500 |
| 1740605400 | 3.96 | -0.04 | -1.00 | 3.8 | 3.96 | 3.8 | 3 |
| 1740518940 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1740432540 | 4 | -0.22 | -5.21 | 4.01 | 4.01 | 4 | 720 |
| 1740173400 | 4.22 | -0.48 | -10.21 | 4.33 | 4.33 | 4.22 | 1225 |
| 1740087000 | 4.7 | 0.05 | 1.08 | 4.7 | 4.7 | 4.7 | 2 |
| 1740000600 | 4.65 | 0 | 0.00 | 4.65 | 4.65 | 4.65 | 0 |
| 1739914200 | 4.65 | 0 | 0.00 | 4.65 | 4.65 | 4.65 | 0 |
| 1739827800 | 4.65 | 0 | 0.00 | 4.65 | 4.65 | 4.65 | 0 |
| 1739568600 | 4.65 | -0.03 | -0.64 | 4.73 | 4.73 | 4.64 | 16 |
| 1739482140 | 4.68 | -1.11 | -19.17 | 4.42 | 4.71 | 4.36 | 97953 |
| 1739395740 | 5.79 | -0.39 | -6.31 | 5.7699999 | 5.79 | 5.7699999 | 72500 |
| 1739309400 | 6.18 | -0.05 | -0.80 | 6.18 | 6.18 | 6.18 | 1 |
| 1739222940 | 6.23 | 0.24 | 4.01 | 6.16 | 6.23 | 6.16 | 180 |
| 1738963800 | 5.99 | 0 | 0.00 | 5.99 | 5.99 | 5.99 | 0 |
| 1738877400 | 5.99 | 0 | 0.00 | 5.99 | 5.99 | 5.99 | 0 |
| 1738791000 | 5.99 | 0 | 0.00 | 5.99 | 5.99 | 5.99 | 0 |
| 1738704600 | 5.99 | 0 | 0.00 | 5.99 | 5.99 | 5.99 | 0 |
| 1738618200 | 5.99 | -0.18 | -2.92 | 5.99 | 5.99 | 5.98 | 60 |
| 1738358940 | 6.17 | -0.07 | -1.12 | 6.3099999 | 6.37 | 6.17 | 111 |
| 1738272600 | 6.24 | 0 | 0.00 | 6.24 | 6.24 | 6.24 | 0 |
| 1738186200 | 6.24 | 0.08 | 1.30 | 6.24 | 6.24 | 6.24 | 12 |
| 1738099740 | 6.16 | 0 | 0.00 | 6.16 | 6.16 | 6.16 | 9 |
| 1738013400 | 6.16 | 0 | 0.00 | 6.16 | 6.16 | 6.16 | 0 |
| 1737754200 | 6.16 | 0.06 | 0.98 | 6.16 | 6.16 | 6.16 | 400 |
| 1737667740 | 6.1 | 0.38 | 6.64 | 6 | 6.1 | 6 | 2 |
| 1737581400 | 5.72 | 0 | 0.00 | 5.72 | 5.72 | 5.72 | 0 |
| 1737495000 | 5.72 | 0 | 0.00 | 5.72 | 5.72 | 5.72 | 0 |
| 1737408600 | 5.72 | -0.08 | -1.38 | 5.72 | 5.72 | 5.72 | 5 |
| 1737149340 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.8 | 0 |
| 1737062940 | 5.8 | 0.12 | 2.11 | 5.8 | 5.8 | 5.8 | 1 |
| 1736976540 | 5.68 | 0.35 | 6.57 | 5.6 | 5.68 | 5.6 | 909 |
| 1736890140 | 5.33 | -0.2 | -3.62 | 5.36 | 5.36 | 5.33 | 1301 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
