Hot Features
프리미엄
Ford Motor Co (0P4F)
LSE
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.25 | 2.65533722783 | 9.415 | 9.665 | 9.415 | 57820 | 9.58234426 | DE |
| 4 | -0.465 | -4.59032576505 | 10.13 | 10.24 | 9.185 | 88236 | 9.39762215 | DE |
| 12 | -1.015 | -9.50374531835 | 10.68 | 10.68 | 9.185 | 96599 | 9.89418485 | DE |
| 26 | -1.455 | -13.0845323741 | 11.12 | 11.46 | 9.185 | 107446 | 10.41739521 | DE |
| 52 | -3.3 | -25.4531430775 | 12.965 | 14.8 | 9.185 | 96355 | 11.11117497 | DE |
| 156 | -7.655 | -44.1974595843 | 17.32 | 17.5425 | 9.185 | 111866 | 12.25825486 | DE |
| 260 | 2.691 | 38.5861772297 | 6.974 | 25.67 | 4.1215 | 78925 | 12.44820725 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741023000 | 9.6649999 | 0 | 0.00 | 9.6649999 | 9.6649999 | 9.6649999 | 51325 |
| 1740763800 | 9.6649999 | 0.18 | 1.95 | 9.6649999 | 9.6649999 | 9.6649999 | 55440 |
| 1740677400 | 9.48 | -0.12 | -1.20 | 9.48 | 9.48 | 9.48 | 30538 |
| 1740591000 | 9.595 | 0.18 | 1.91 | 9.595 | 9.595 | 9.595 | 109463 |
| 1740504600 | 9.4149999 | 0.06 | 0.64 | 9.4149999 | 9.4149999 | 9.4149999 | 42336 |
| 1740418200 | 9.355 | -0.02 | -0.21 | 9.355 | 9.355 | 9.355 | 46367 |
| 1740159000 | 9.375 | 0.05 | 0.59 | 9.375 | 9.375 | 9.375 | 20436 |
| 1740072600 | 9.32 | -0.01 | -0.05 | 9.32 | 9.32 | 9.32 | 26600 |
| 1739986200 | 9.325 | 0.02 | 0.21 | 9.325 | 9.325 | 9.325 | 17810 |
| 1739899800 | 9.305 | 0.07 | 0.76 | 9.305 | 9.305 | 9.305 | 57456 |
| 1739813400 | 9.235 | 0 | 0.00 | 9.235 | 9.235 | 9.235 | 0 |
| 1739554200 | 9.235 | 0 | 0.00 | 9.235 | 9.235 | 9.235 | 390328 |
| 1739467800 | 9.235 | 0 | 0.00 | 9.235 | 9.235 | 9.235 | 58105 |
| 1739381400 | 9.235 | 0 | 0.00 | 9.235 | 9.235 | 9.235 | 23014 |
| 1739295000 | 9.235 | 0 | 0.00 | 9.235 | 9.235 | 9.235 | 178563 |
| 1739208600 | 9.235 | 0.02 | 0.27 | 9.24 | 9.295 | 9.185 | 64390 |
| 1738949400 | 9.21 | -0.21 | -2.23 | 9.21 | 9.21 | 9.21 | 54075 |
| 1738863000 | 9.42 | -0.82 | -8.01 | 9.42 | 9.42 | 9.42 | 439663 |
| 1738776600 | 10.24 | 0.11 | 1.09 | 10.24 | 10.24 | 10.24 | 16609 |
| 1738690200 | 10.13 | 0.15 | 1.50 | 10.13 | 10.13 | 10.13 | 82209 |
| 1738603800 | 9.98 | -0.26 | -2.54 | 9.98 | 9.98 | 9.98 | 182181 |
| 1738344600 | 10.24 | -0.04 | -0.39 | 10.24 | 10.24 | 10.24 | 34397 |
| 1738258200 | 10.28 | 0.06 | 0.59 | 10.28 | 10.28 | 10.28 | 16812 |
| 1738171800 | 10.22 | 0.2 | 2.00 | 10.22 | 10.22 | 10.22 | 66221 |
| 1738085400 | 10.02 | -0.12 | -1.18 | 10.02 | 10.02 | 10.02 | 25618 |
| 1737999000 | 10.14 | 0 | 0.00 | 10.14 | 10.14 | 10.14 | 35089 |
| 1737739800 | 10.14 | 0.06 | 0.60 | 10.14 | 10.14 | 10.14 | 32637 |
| 1737653400 | 10.08 | 0.02 | 0.20 | 10.08 | 10.08 | 10.08 | 40704 |
| 1737567000 | 10.06 | -0.34 | -3.27 | 10.06 | 10.06 | 10.06 | 68629 |
| 1737480600 | 10.4 | 0.07 | 0.68 | 10.4 | 10.4 | 10.4 | 304008 |
| 1737394200 | 10.33 | 0.16 | 1.57 | 10.33 | 10.33 | 10.33 | 0 |
| 1737135000 | 10.17 | 0.18 | 1.75 | 10.17 | 10.17 | 10.17 | 29995 |
| 1737048600 | 9.9949999 | 0.02 | 0.25 | 9.9949999 | 9.9949999 | 9.9949999 | 12707 |
| 1736962200 | 9.97 | 0.26 | 2.62 | 9.97 | 9.97 | 9.97 | 32401 |
| 1736875800 | 9.715 | 0.1 | 1.04 | 9.715 | 9.715 | 9.715 | 23131 |
| 1736789400 | 9.615 | -0.05 | -0.52 | 9.615 | 9.615 | 9.615 | 12000 |
| 1736530200 | 9.6649999 | -0.14 | -1.38 | 9.6649999 | 9.6649999 | 9.6649999 | 19508 |
| 1736443800 | 9.8 | 0.14 | 1.40 | 9.8 | 9.8 | 9.8 | 0 |
| 1736357400 | 9.6649999 | -0.24 | -2.37 | 9.8 | 9.8 | 9.58 | 32013 |
| 1736271000 | 9.9 | -0.19 | -1.88 | 9.9 | 9.9 | 9.9 | 7948 |
| 1736184600 | 10.09 | 0.3 | 3.01 | 10.09 | 10.09 | 10.09 | 24174 |
| 1735925400 | 9.795 | -0.07 | -0.66 | 9.86 | 9.86 | 9.535 | 467169 |
| 1735839000 | 9.86 | -0.06 | -0.60 | 9.86 | 9.86 | 9.86 | 22105 |
| 1735666200 | 9.92 | 0 | 0.00 | 9.92 | 9.92 | 9.92 | 132541 |
| 1735579800 | 9.92 | -0.15 | -1.49 | 9.92 | 9.92 | 9.92 | 8511 |
| 1735320600 | 10.07 | 0.26 | 2.60 | 10.07 | 10.07 | 10.07 | 9792 |
| 1735061400 | 9.815 | 0 | 0.00 | 9.815 | 9.815 | 9.815 | 17151 |
| 1734975000 | 9.815 | -0.1 | -1.01 | 9.815 | 9.815 | 9.815 | 106298 |
| 1734715800 | 9.9149999 | 0.17 | 1.80 | 9.9149999 | 9.9149999 | 9.9149999 | 28864 |
| 1734629400 | 9.74 | -0.3 | -2.99 | 9.74 | 9.74 | 9.74 | 27999 |
| 1734543000 | 10.04 | 0.04 | 0.40 | 10.04 | 10.04 | 10.04 | 40600 |
| 1734456600 | 10 | -0.1 | -0.99 | 10.08 | 10.08 | 9.9 | 1030183 |
| 1734370200 | 10.1 | -0.28 | -2.70 | 10.24 | 10.24 | 9.88 | 86760 |
| 1734111000 | 10.38 | -0.03 | -0.29 | 10.38 | 10.38 | 10.38 | 14546 |
| 1734024600 | 10.41 | 0.07 | 0.68 | 10.41 | 10.41 | 10.41 | 20960 |
| 1733938200 | 10.34 | -0.34 | -3.18 | 10.34 | 10.34 | 10.34 | 107995 |
| 1733851800 | 10.68 | 0.02 | 0.19 | 10.68 | 10.68 | 10.68 | 619794 |
| 1733765400 | 10.66 | 0.14 | 1.33 | 10.66 | 10.66 | 10.66 | 47780 |
| 1733506200 | 10.52 | 0.04 | 0.38 | 10.52 | 10.52 | 10.52 | 22575 |
| 1733419800 | 10.48 | -0.2 | -1.87 | 10.64 | 10.69 | 10.4 | 69060 |
| 1733333400 | 10.68 | -0.18 | -1.66 | 10.84 | 10.88 | 10.62 | 97620 |
