Ford Motor Co. (FDMO34)
BOV
기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -1.41 | -2.3418036871 | 60.21 | 61.45 | 58.26 | 499 | 59.48362615 | DR |
4 | -0.5 | -0.843170320405 | 59.3 | 62.82 | 57.35 | 638 | 61.15465199 | DR |
12 | -3.8 | -6.07028753994 | 62.6 | 68.52 | 57.35 | 1037 | 63.12617535 | DR |
26 | -3.3 | -5.31400966184 | 62.1 | 68.52 | 53.95 | 1585 | 60.79125141 | DR |
52 | 0.3 | 0.512820512821 | 58.5 | 81.99 | 53.95 | 1446 | 62.30151685 | DR |
156 | -46.54 | -44.1807480539 | 105.34 | 111.54 | 47.6 | 1865 | 71.39441368 | DR |
260 | 23.4 | 66.1016949153 | 35.4 | 142.77 | 21.23 | 3443 | 78.83137245 | DR |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1738358940 | 58.8 | -1.51 | -2.50 | 60.7 | 60.7 | 58.6 | 656 |
1738272540 | 60.31 | 0.19 | 0.32 | 58.91 | 61.2 | 58.91 | 297 |
1738186200 | 60.12 | 0.93 | 1.57 | 59.79 | 60.12 | 59.03 | 134 |
1738099740 | 59.19 | -2.03 | -3.32 | 61.25 | 61.25 | 58.26 | 1805 |
1738013340 | 61.22 | 1.26 | 2.10 | 58.92 | 61.45 | 58.92 | 61 |
1737754200 | 59.96 | -0.19 | -0.32 | 60.21 | 60.28 | 59.54 | 196 |
1737667740 | 60.15 | -1.84 | -2.97 | 62.28 | 62.28 | 59.31 | 409 |
1737581400 | 61.99 | -0.81 | -1.29 | 60.76 | 61.99 | 59.46 | 11627 |
1737495000 | 62.8 | 4.7 | 8.09 | 62.2 | 62.82 | 61.94 | 3122 |
1737408600 | 58.1 | -3.69 | -5.97 | 61.26 | 62.07 | 57.35 | 302 |
1737149400 | 61.79 | 1.07 | 1.76 | 59.8 | 61.79 | 59.8 | 203 |
1737062940 | 60.72 | 0.48 | 0.80 | 60.18 | 60.88 | 59.79 | 273 |
1736976540 | 60.24 | 1.14 | 1.93 | 60.15 | 60.74 | 59.87 | 327 |
1736890140 | 59.1 | 0.06 | 0.10 | 58.88 | 59.1 | 58.8 | 101 |
1736803740 | 59.04 | 0.06 | 0.10 | 58.96 | 59.28 | 58.34 | 90 |
1736544540 | 58.98 | -0.59 | -0.99 | 59.02 | 59.58 | 58.75 | 122 |
1736458140 | 59.57 | -2.74 | -4.40 | 61.06 | 61.06 | 59.47 | 298 |
1736371740 | 62.31 | 2.79 | 4.69 | 59.49 | 62.31 | 58.97 | 197 |
1736285400 | 59.52 | -0.91 | -1.51 | 61.04 | 61.04 | 59.38 | 106 |
1736198940 | 60.43 | -1.41 | -2.28 | 58.74 | 62.3 | 58.74 | 756 |
1735939740 | 61.84 | 2.35 | 3.95 | 59.3 | 61.84 | 59 | 3327 |
1735853400 | 59.49 | -1.65 | -2.70 | 59.91 | 62.09 | 59.49 | 1564 |
1735594200 | 61.14 | -1.26 | -2.02 | 61.6 | 62.09 | 60.75 | 790 |
1735334940 | 62.4 | 0 | 0.00 | 62.41 | 62.88 | 62.1 | 296 |
1735248540 | 62.4 | 1.08 | 1.76 | 62 | 62.46 | 61.56 | 493 |
1734989340 | 61.32 | 0.98 | 1.62 | 61.14 | 61.56 | 60.48 | 1459 |
1734730200 | 60.34 | -1.95 | -3.13 | 59 | 60.6 | 58.56 | 1931 |
1734643800 | 62.29 | 0.89 | 1.45 | 60.17 | 62.29 | 59.5 | 238 |
1734557400 | 61.4 | 0.49 | 0.80 | 60.72 | 62.58 | 60.72 | 1639 |
1734470940 | 60.91 | -1.08 | -1.74 | 61.56 | 61.56 | 60.6 | 263 |
1734384540 | 61.99 | -0.71 | -1.13 | 61.7 | 61.99 | 60.14 | 3351 |
1734125340 | 62.7 | -0.06 | -0.10 | 62.59 | 62.85 | 62.18 | 266 |
1734039000 | 62.76 | 0.37 | 0.59 | 61.54 | 62.76 | 61.12 | 889 |
1733952540 | 62.39 | -2.02 | -3.14 | 65.06 | 65.06 | 61.8 | 1213 |
1733866140 | 64.41 | -0.15 | -0.23 | 65.209999 | 65.209999 | 63.96 | 986 |
1733779740 | 64.56 | 0.38 | 0.59 | 64.83 | 65.22 | 63.91 | 694 |
1733520600 | 64.18 | 1.44 | 2.30 | 63.18 | 64.2 | 63.18 | 1273 |
1733434200 | 62.74 | -1.59 | -2.47 | 63.56 | 63.56 | 62.3 | 847 |
1733347800 | 64.33 | -1.64 | -2.49 | 66.459999 | 66.459999 | 64 | 843 |
1733261340 | 65.97 | -0.61 | -0.92 | 65.239999 | 66.92 | 65.239999 | 1200 |
1733174940 | 66.58 | -0.4 | -0.60 | 67.65 | 68 | 66.58 | 1724 |
1732915740 | 66.98 | -0.12 | -0.18 | 67.66 | 68.52 | 66.4 | 2654 |
1732829400 | 67.099999 | 1.3 | 1.98 | 64.48 | 67.6 | 63 | 674 |
1732743000 | 65.8 | 0.98 | 1.51 | 65.209999 | 65.8 | 65.16 | 471 |
1732656600 | 64.819999 | -1.95 | -2.92 | 65.7 | 65.7 | 64.33 | 2672 |
1732570140 | 66.769999 | 2.09 | 3.23 | 65.69 | 66.86 | 65.66 | 1457 |
1732310940 | 64.68 | 1.99 | 3.17 | 62.65 | 66.18 | 62.65 | 2310 |
1732224600 | 62.69 | -1.21 | -1.89 | 64.53 | 64.53 | 61.74 | 2769 |
1732051800 | 63.9 | -0.66 | -1.02 | 64.76 | 64.98 | 63.66 | 1284 |
1731965340 | 64.56 | 0.53 | 0.83 | 64 | 64.769999 | 63.54 | 63 |
1731619800 | 64.03 | -0.09 | -0.14 | 62.83 | 64.86 | 62.83 | 622 |
1731533400 | 64.12 | 0.1 | 0.16 | 64.019999 | 64.62 | 63.39 | 1059 |
1731446940 | 64.019999 | -0.6 | -0.93 | 65.269999 | 65.269999 | 63.25 | 482 |
1731360540 | 64.62 | 1.77 | 2.82 | 64.599999 | 65.22 | 63.7 | 3695 |
1731101400 | 62.85 | 0.45 | 0.72 | 62.6 | 63.29 | 62.6 | 678 |
1731014940 | 62.4 | 0.07 | 0.11 | 62.33 | 63.11 | 61.76 | 6310 |
1730928600 | 62.33 | 1.84 | 3.04 | 65.769999 | 65.769999 | 61.18 | 2054 |
1730842200 | 60.49 | 0.31 | 0.52 | 61.72 | 61.8 | 59.53 | 194 |
1730755800 | 60.18 | 0.13 | 0.22 | 60.52 | 60.92 | 59.4 | 847 |
1730496600 | 60.05 | 0.3 | 0.50 | 59.16 | 60.6 | 59.16 | 478 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관