Hot Features
프리미엄
Freeport McMoRan Inc (FCXO34)
BOV
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.74 | -3.53138291017 | 77.59 | 77.6 | 70.32 | 11471 | 75.93297486 | DR |
| 4 | -0.13 | -0.173379567885 | 74.98 | 77.6 | 68.16 | 5678 | 76.06323071 | DR |
| 12 | -13.36 | -15.1456750935 | 88.21 | 94.2 | 68.16 | 2950 | 78.14605633 | DR |
| 26 | -6.4 | -7.87692307692 | 81.25 | 95 | 68.16 | 2156 | 79.90701041 | DR |
| 52 | 11.55 | 18.2464454976 | 63.3 | 96.4 | 60.85 | 8611 | 86.43947087 | DR |
| 156 | 2.5039032 | 3.46100662061 | 72.3460968 | 114 | 44.82884926 | 4841 | 76.83306676 | DR |
| 260 | 59.33488526 | 382.432784123 | 15.51511474 | 114 | 9.13575285 | 4182 | 73.49624292 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740087000 | 73.79 | -3.61 | -4.66 | 74.29 | 75.24 | 73.5 | 5016 |
| 1740000540 | 77.4 | 2.28 | 3.04 | 75.18 | 77.4 | 72.79 | 16252 |
| 1739914140 | 75.12 | -0.68 | -0.90 | 75.76 | 75.76 | 73.64 | 8080 |
| 1739827800 | 75.8 | 0.1 | 0.13 | 76.32 | 76.32 | 75.7 | 6 |
| 1739568600 | 75.7 | -1.72 | -2.22 | 77.59 | 77.6 | 75.6 | 28000 |
| 1739482140 | 77.42 | 5.02 | 6.93 | 74.24 | 77.44 | 74.24 | 43670 |
| 1739395740 | 72.4 | 0.02 | 0.03 | 73.11 | 73.56 | 71.37 | 61 |
| 1739309400 | 72.38 | -1.81 | -2.44 | 73.35 | 73.35 | 71.99 | 50 |
| 1739222940 | 74.19 | 0.41 | 0.56 | 74.27 | 75.41 | 74.19 | 579 |
| 1738963800 | 73.78 | 2.28 | 3.19 | 72.64 | 74.86 | 72.64 | 767 |
| 1738877340 | 71.5 | -0.36 | -0.50 | 71.86 | 72.58 | 70.98 | 226 |
| 1738790940 | 71.86 | 0.01 | 0.01 | 69.53 | 71.86 | 69.53 | 77 |
| 1738704600 | 71.85 | 0 | 0.00 | 71.85 | 71.85 | 69.75 | 184 |
| 1738618200 | 71.85 | 2.83 | 4.10 | 68.16 | 71.85 | 68.16 | 5175 |
| 1738358940 | 69.02 | -3.96 | -5.43 | 70.21 | 71.14 | 69.02 | 1449 |
| 1738272540 | 72.98 | 1.73 | 2.43 | 72.17 | 72.98 | 70.84 | 217 |
| 1738186200 | 71.25 | -0.96 | -1.33 | 71 | 72.11 | 70.61 | 861 |
| 1738099740 | 72.21 | -0.77 | -1.06 | 72.98 | 72.98 | 69.42 | 1535 |
| 1738013340 | 72.98 | -2.19 | -2.91 | 74.55 | 74.55 | 72.22 | 1125 |
| 1737754200 | 75.17 | -2.82 | -3.62 | 74.98 | 75.17 | 73.65 | 224 |
| 1737667740 | 77.99 | 0.89 | 1.15 | 77.11 | 77.99 | 72.53 | 1816 |
| 1737581400 | 77.1 | -3.86 | -4.77 | 80.93 | 80.93 | 77.1 | 2932 |
| 1737495000 | 80.96 | -0.81 | -0.99 | 82 | 82 | 80.45 | 980 |
| 1737408600 | 81.77 | 0.07 | 0.09 | 80.7 | 81.77 | 80.7 | 5 |
| 1737149400 | 81.7 | 1.48 | 1.84 | 82 | 82.16 | 81.7 | 60 |
| 1737062940 | 80.22 | -0.27 | -0.34 | 81.36 | 81.36 | 80.22 | 9 |
| 1736976540 | 80.49 | 2.48 | 3.18 | 80.4 | 80.87 | 79.99 | 165 |
| 1736890140 | 78.01 | -2.05 | -2.56 | 79.85 | 84.58 | 78.01 | 6062 |
| 1736803740 | 80.06 | -1.7 | -2.08 | 79.95 | 80.06 | 77.77 | 276 |
| 1736544540 | 81.76 | -1.24 | -1.49 | 83 | 83 | 78.72 | 1297 |
| 1736458140 | 83 | 1.88 | 2.32 | 81.24 | 83 | 81.05 | 113 |
| 1736371740 | 81.12 | 2.4 | 3.05 | 79.59 | 81.12 | 78.02 | 2140 |
| 1736285400 | 78.72 | -0.32 | -0.40 | 78.12 | 78.72 | 77.98 | 609 |
| 1736198940 | 79.04 | -2.2 | -2.71 | 80.01 | 81.24 | 78.77 | 620 |
| 1735939740 | 81.24 | 3.04 | 3.89 | 78.2 | 81.24 | 76.73 | 58 |
| 1735853400 | 78.2 | -0.6 | -0.76 | 79.55 | 80.16 | 77.33 | 1882 |
| 1735594200 | 78.8 | -0.84 | -1.05 | 79.64 | 79.64 | 78.8 | 314 |
| 1735334940 | 79.64 | -0.78 | -0.97 | 80.42 | 80.42 | 79.64 | 452 |
| 1735248540 | 80.42 | -0.86 | -1.06 | 80.96 | 80.96 | 80.26 | 211 |
| 1734989340 | 81.28 | 2.08 | 2.63 | 80.08 | 81.28 | 79.81 | 719 |
| 1734730200 | 79.2 | -2.04 | -2.51 | 77.03 | 79.2 | 77.03 | 146 |
| 1734643800 | 81.24 | -6.84 | -7.77 | 81.52 | 81.84 | 77 | 1699 |
| 1734557400 | 88.08 | 4.98 | 5.99 | 83.1 | 88.08 | 81.28 | 694 |
| 1734470940 | 83.1 | -5.06 | -5.74 | 82.96 | 83.1 | 82.16 | 13768 |
| 1734384540 | 88.16 | -0.01 | -0.01 | 83.84 | 88.16 | 82.4 | 1608 |
| 1734125340 | 88.17 | 3.38 | 3.99 | 83.3 | 88.17 | 82.89 | 72 |
| 1734039000 | 84.79 | -7.08 | -7.71 | 84.68 | 84.96 | 84.09 | 110 |
| 1733952540 | 91.87 | 2.86 | 3.21 | 85.68 | 91.87 | 85.42 | 4139 |
| 1733866140 | 89.01 | 0 | 0.00 | 89.01 | 89.01 | 89.01 | 0 |
| 1733779740 | 89.01 | 3.87 | 4.55 | 88.18 | 89.37 | 88.18 | 217 |
| 1733520600 | 85.14 | -0.24 | -0.28 | 86 | 86 | 85.14 | 141 |
| 1733434200 | 85.38 | -1.29 | -1.49 | 85.68 | 86.19 | 84.37 | 731 |
| 1733347800 | 86.67 | -1.53 | -1.73 | 88.33 | 88.33 | 86.67 | 2070 |
| 1733261340 | 88.2 | 0 | 0.00 | 90.44 | 90.44 | 88.2 | 24 |
| 1733174940 | 88.2 | -6 | -6.37 | 90 | 90 | 86.04 | 749 |
| 1732915740 | 94.2 | 9.87 | 11.70 | 88.21 | 94.2 | 88.21 | 1768 |
| 1732829400 | 84.33 | 0 | 0.00 | 84.33 | 84.33 | 84.33 | 0 |
| 1732743000 | 84.33 | 0 | 0.00 | 84.33 | 84.33 | 84.33 | 0 |
| 1732656600 | 84.33 | -1.75 | -2.03 | 86.08 | 86.08 | 83.52 | 377 |
| 1732570140 | 86.08 | 1.6 | 1.89 | 85.65 | 86.08 | 85.65 | 90 |
| 1732310940 | 84.48 | -0.48 | -0.56 | 84.3 | 84.74 | 84 | 434 |
| 1732224600 | 84.96 | 1.61 | 1.93 | 84.56 | 85.03 | 84.1 | 60 |
