Hot Features
프리미엄
Fair, Isaac Corp. (F2IC34)
BOV
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.24 | -1.42580531597 | 227.24 | 231.2 | 224 | 17 | 227.78 | DR |
| 4 | -23.33 | -9.43274168115 | 247.33 | 247.33 | 216.66 | 216 | 235.85162623 | DR |
| 12 | -87.24 | -28.029816219 | 311.24 | 320.96 | 216.66 | 145 | 263.87584147 | DR |
| 26 | 12.32 | 5.82010582011 | 211.68 | 320.96 | 211.68 | 114 | 264.32041523 | DR |
| 52 | 86.52 | 62.932790224 | 137.48 | 320.96 | 128.2 | 154 | 227.42735439 | DR |
| 156 | 167.49 | 296.390019466 | 56.51 | 320.96 | 40.72 | 207 | 135.89011553 | DR |
| 260 | 167.49 | 296.390019466 | 56.51 | 320.96 | 40.72 | 207 | 135.89011553 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739914140 | 226.4 | -3.5 | -1.52 | 226.8 | 226.8 | 226.4 | 2 |
| 1739827800 | 229.9 | 0 | 0.00 | 229.9 | 229.9 | 229.9 | 0 |
| 1739568600 | 229.9 | 2.2 | 0.97 | 231.2 | 231.2 | 229.9 | 3 |
| 1739482140 | 227.7 | 0 | 0.00 | 227.7 | 227.7 | 227.7 | 0 |
| 1739395740 | 227.7 | -4.05 | -1.75 | 227.24 | 227.7 | 227.24 | 45 |
| 1739309400 | 231.75 | -7.97 | -3.32 | 231.75 | 231.75 | 231.75 | 11 |
| 1739222940 | 239.72 | 0.37 | 0.15 | 239.75 | 239.77 | 239.72 | 13 |
| 1738963800 | 239.35 | -0.05 | -0.02 | 239.4 | 239.4 | 239.35 | 3 |
| 1738877340 | 239.4 | 7.44 | 3.21 | 241.5 | 241.5 | 239.08 | 34 |
| 1738790940 | 231.96 | -1.8 | -0.77 | 221.02 | 231.96 | 216.66 | 993 |
| 1738704600 | 233.76 | -3.38 | -1.43 | 232.5 | 234.16 | 232.5 | 916 |
| 1738618200 | 237.14 | -7.99 | -3.26 | 237.11 | 237.15 | 237.11 | 4 |
| 1738358940 | 245.13 | -0.18 | -0.07 | 247.15 | 247.15 | 245.13 | 5 |
| 1738272540 | 245.31 | 7.54 | 3.17 | 246.5 | 246.5 | 245 | 23 |
| 1738186140 | 237.77 | 0 | 0.00 | 237.77 | 237.77 | 237.77 | 0 |
| 1738099740 | 237.77 | 0 | 0.00 | 237.77 | 237.77 | 237.77 | 0 |
| 1738013340 | 237.77 | 0.24 | 0.10 | 240.42 | 240.42 | 237.77 | 420 |
| 1737754200 | 237.53 | -7.47 | -3.05 | 240.8 | 240.8 | 237.53 | 572 |
| 1737667740 | 245 | -2.33 | -0.94 | 243.9 | 245 | 242.75 | 337 |
| 1737581400 | 247.33 | -5.75 | -2.27 | 247.33 | 247.33 | 247.33 | 81 |
| 1737495000 | 253.08 | 0.08 | 0.03 | 254 | 254 | 253 | 6 |
| 1737408600 | 253 | 0.5 | 0.20 | 259.39 | 259.39 | 253 | 6 |
| 1737149400 | 252.5 | -15.3 | -5.71 | 257.92 | 257.92 | 252.5 | 64 |
| 1737062940 | 267.8 | 0 | 0.00 | 267.8 | 267.8 | 267.8 | 0 |
| 1736976540 | 267.8 | 7.59 | 2.92 | 263.49 | 267.8 | 263.49 | 631 |
| 1736890140 | 260.20999 | 0.21 | 0.08 | 260.20999 | 260.20999 | 260.20999 | 11 |
| 1736803740 | 260 | 0 | 0.00 | 260 | 260 | 260 | 0 |
| 1736544540 | 260 | -2 | -0.76 | 258.86 | 260 | 258.86 | 3 |
| 1736458140 | 262 | 0 | 0.00 | 262 | 262 | 262 | 0 |
| 1736371740 | 262 | 0 | 0.00 | 262 | 262 | 262 | 1 |
| 1736285400 | 262 | -3.85 | -1.45 | 262 | 262 | 262 | 1 |
| 1736198940 | 265.85 | -5.15 | -1.90 | 269.35 | 269.35 | 265.85 | 8 |
| 1735939740 | 271 | -3.4 | -1.24 | 274.05 | 274.05 | 271 | 235 |
| 1735853400 | 274.39999 | -0.56 | -0.20 | 274.39999 | 274.39999 | 274.39999 | 50 |
| 1735594200 | 274.95999 | -4.48 | -1.60 | 274.39999 | 274.95999 | 274.39999 | 82 |
| 1735334940 | 279.44 | -5.18 | -1.82 | 284.48 | 284.48 | 279.44 | 20 |
| 1735248540 | 284.62 | -1.9 | -0.66 | 288.89999 | 288.89999 | 284.62 | 19 |
| 1734989340 | 286.52 | 9.88 | 3.57 | 290.92 | 291.25 | 286.52 | 18 |
| 1734730200 | 276.64 | -4.33 | -1.54 | 276.64 | 276.64 | 276.64 | 6 |
| 1734643800 | 280.97 | -11.06 | -3.79 | 285.83999 | 290.87 | 280.97 | 166 |
| 1734557400 | 292.02999 | -6.17 | -2.07 | 291.6 | 292.02999 | 291.6 | 152 |
| 1734470940 | 298.2 | 3.9 | 1.33 | 298.2 | 298.2 | 298.2 | 1 |
| 1734384540 | 294.3 | 1.47 | 0.50 | 292.83 | 295.2 | 292.83 | 35 |
| 1734125340 | 292.83 | -2.1 | -0.71 | 292.83 | 292.83 | 292.83 | 10 |
| 1734039000 | 294.93 | 2.79 | 0.96 | 293.76 | 294.93 | 293.76 | 210 |
| 1733952540 | 292.14 | -3.67 | -1.24 | 293.43 | 294.35 | 292.14 | 227 |
| 1733866140 | 295.81 | -5.19 | -1.72 | 302.39999 | 302.39999 | 295.81 | 232 |
| 1733779740 | 301 | -19.96 | -6.22 | 306.31 | 306.31 | 300.2 | 367 |
| 1733520600 | 320.95999 | 5.66 | 1.80 | 320 | 320.95999 | 320 | 72 |
| 1733434200 | 315.3 | -3.02 | -0.95 | 313.6 | 315.3 | 313.6 | 205 |
| 1733347800 | 318.32 | 3.78 | 1.20 | 320 | 320 | 318.32 | 180 |
| 1733261340 | 314.54 | -1.3 | -0.41 | 317.13 | 317.13 | 314.54 | 116 |
| 1733174940 | 315.83999 | -1.69 | -0.53 | 320.64 | 320.64 | 313.92 | 152 |
| 1732915740 | 317.52999 | 14.03 | 4.62 | 314.98 | 318.06 | 314.98 | 134 |
| 1732829400 | 303.5 | 0 | 0.00 | 303.5 | 303.5 | 303.5 | 0 |
| 1732743000 | 303.5 | -4 | -1.30 | 311.24 | 311.24 | 303.5 | 82 |
| 1732656600 | 307.5 | 4.5 | 1.49 | 305.5 | 307.5 | 305.5 | 70 |
| 1732570140 | 303 | -3.47 | -1.13 | 305.89999 | 305.89999 | 303 | 95 |
| 1732310940 | 306.47 | 7.13 | 2.38 | 306.41 | 306.47 | 306.41 | 70 |
| 1732224600 | 299.33999 | 4.63 | 1.57 | 299.33999 | 299.33999 | 299.33999 | 20 |
| 1732051800 | 294.70999 | -0.29 | -0.10 | 294.70999 | 294.70999 | 294.70999 | 30 |
