Hot Features
프리미엄
FRCF28 (FRCF28)
BMF
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | FS |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | FS |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | FS |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | FS |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | FS |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | FS |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | FS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1734472800 | 5.94 | 0.08 | 1.37 | 5.86 | 5.94 | 5.86 | 4563 |
| 1734386400 | 5.86 | 0.01 | 0.17 | 5.85 | 5.86 | 5.85 | 4161 |
| 1734127200 | 5.85 | 0.04 | 0.69 | 5.79 | 5.85 | 5.79 | 3236 |
| 1734040800 | 5.8099999 | 0.08 | 1.40 | 5.73 | 5.8099999 | 5.73 | 3732 |
| 1733954400 | 5.73 | -0.01 | -0.17 | 5.74 | 5.74 | 5.73 | 2907 |
| 1733868000 | 5.74 | 0.05 | 0.88 | 5.74 | 5.74 | 5.74 | 1686 |
| 1733781600 | 5.69 | -0.1 | -1.73 | 5.79 | 5.79 | 5.69 | 9703 |
| 1733522400 | 5.79 | -0.07 | -1.19 | 5.86 | 5.86 | 5.79 | 3516 |
| 1733436000 | 5.86 | -0.12 | -2.01 | 5.98 | 5.98 | 5.86 | 11762 |
| 1733349600 | 5.98 | -0.12 | -1.97 | 5.98 | 5.98 | 5.98 | 277 |
| 1733263200 | 6.1 | -0.04 | -0.65 | 6.14 | 6.14 | 6.1 | 516 |
| 1733176800 | 6.14 | 0.02 | 0.33 | 6.12 | 6.14 | 6.12 | 3870 |
| 1732917600 | 6.12 | 0.13 | 2.17 | 6.05 | 6.12 | 6.05 | 2965 |
| 1732831200 | 5.99 | 0.04 | 0.67 | 5.99 | 5.99 | 5.99 | 442 |
| 1732744800 | 5.95 | -0.05 | -0.83 | 6.01 | 6.01 | 5.95 | 10352 |
| 1732658400 | 6 | 0.07 | 1.18 | 5.93 | 6 | 5.93 | 6371 |
| 1732572000 | 5.93 | -0.08 | -1.33 | 6.01 | 6.01 | 5.93 | 3666 |
| 1732312800 | 6.01 | 0.04 | 0.67 | 5.96 | 6.01 | 5.96 | 14674 |
| 1732226400 | 5.97 | 0.06 | 1.02 | 5.94 | 5.97 | 5.94 | 8918 |
| 1732053600 | 5.91 | 0 | 0.00 | 5.91 | 5.91 | 5.88 | 2324 |
| 1731967200 | 5.91 | -0.24 | -3.90 | 5.91 | 5.92 | 5.91 | 6122 |
| 1731621600 | 6.15 | 0.01 | 0.16 | 6.15 | 6.15 | 6.15 | 239 |
| 1731535200 | 6.14 | -0.18 | -2.85 | 6.32 | 6.32 | 6.14 | 12926 |
| 1731448800 | 6.32 | 0.1 | 1.61 | 6.29 | 6.35 | 6.29 | 898 |
| 1731362400 | 6.22 | 0 | 0.00 | 6.22 | 6.22 | 6.22 | 129 |
| 1731103200 | 6.22 | 0.11 | 1.80 | 6.22 | 6.22 | 6.22 | 569 |
| 1731016800 | 6.11 | 0 | 0.00 | 6.11 | 6.11 | 6.11 | 368 |
| 1730930400 | 6.11 | 0.15 | 2.52 | 6.11 | 6.11 | 6.11 | 4968 |
| 1730844000 | 5.96 | 0.04 | 0.68 | 5.92 | 5.98 | 5.92 | 3961 |
| 1730757600 | 5.92 | 0.05 | 0.85 | 5.87 | 5.92 | 5.87 | 5916 |
| 1730498400 | 5.87 | 0.17 | 2.98 | 5.7 | 5.87 | 5.7 | 2560 |
| 1730412000 | 5.7 | 0 | 0.00 | 5.71 | 5.71 | 5.7 | 4641 |
| 1730325600 | 5.7 | 0.04 | 0.71 | 5.7 | 5.7 | 5.7 | 111 |
| 1730239200 | 5.66 | 0.01 | 0.18 | 5.65 | 5.66 | 5.65 | 1201 |
| 1730152800 | 5.65 | 0.05 | 0.89 | 5.62 | 5.65 | 5.62 | 1848 |
| 1729893600 | 5.6 | 0.07 | 1.27 | 5.53 | 5.6 | 5.53 | 980 |
| 1729807200 | 5.53 | -0.05 | -0.90 | 5.55 | 5.55 | 5.53 | 1293 |
| 1729720800 | 5.58 | 0.04 | 0.72 | 5.58 | 5.58 | 5.58 | 941 |
| 1729634400 | 5.54 | 0.02 | 0.36 | 5.54 | 5.54 | 5.54 | 258 |
| 1729548000 | 5.5199999 | 0.11 | 2.03 | 5.5199999 | 5.5199999 | 5.5199999 | 2700 |
| 1729288800 | 5.41 | 0 | 0.00 | 5.41 | 5.41 | 5.41 | 278 |
| 1729202400 | 5.41 | 0.08 | 1.50 | 5.33 | 5.41 | 5.33 | 910 |
| 1729116000 | 5.33 | -0.01 | -0.19 | 5.34 | 5.34 | 5.33 | 7786 |
| 1729029600 | 5.34 | -0.03 | -0.56 | 5.34 | 5.34 | 5.34 | 3245 |
| 1728943200 | 5.37 | 0.06 | 1.13 | 5.37 | 5.37 | 5.37 | 2576 |
| 1728684000 | 5.3099999 | -0.04 | -0.75 | 5.37 | 5.37 | 5.3099999 | 1095 |
| 1728597600 | 5.35 | 0.02 | 0.38 | 5.33 | 5.35 | 5.3099999 | 3206 |
| 1728511200 | 5.33 | 0.07 | 1.33 | 5.33 | 5.33 | 5.33 | 352 |
| 1728424800 | 5.26 | 0 | 0.00 | 5.26 | 5.26 | 5.26 | 11062 |
| 1728338400 | 5.26 | 0.1 | 1.94 | 5.23 | 5.26 | 5.23 | 1095 |
| 1728079200 | 5.16 | 0.24 | 4.88 | 5.16 | 5.16 | 5.16 | 2695 |
| 1727992800 | 4.92 | 0.05 | 1.03 | 4.87 | 4.92 | 4.87 | 1080 |
| 1727906400 | 4.87 | 0.05 | 1.04 | 4.87 | 4.87 | 4.87 | 6317 |
| 1727820000 | 4.82 | -0.06 | -1.23 | 4.88 | 4.88 | 4.82 | 2239 |
| 1727733600 | 4.88 | 0.12 | 2.52 | 4.83 | 4.88 | 4.83 | 5538 |
| 1727474400 | 4.76 | -0.12 | -2.46 | 4.74 | 4.76 | 4.74 | 1643 |
| 1727388000 | 4.88 | 0.03 | 0.62 | 4.88 | 4.88 | 4.88 | 149 |
| 1727301600 | 4.85 | 0 | 0.00 | 4.85 | 4.85 | 4.85 | 744 |
| 1727215200 | 4.85 | -0.04 | -0.82 | 4.89 | 4.89 | 4.85 | 3280 |
| 1727128800 | 4.89 | 0.02 | 0.41 | 4.87 | 4.89 | 4.87 | 1396 |
| 1726869600 | 4.87 | 0.01 | 0.21 | 4.87 | 4.87 | 4.87 | 7350 |
| 1726783200 | 4.86 | 0.02 | 0.41 | 4.84 | 4.86 | 4.84 | 2421 |
| 1726696800 | 4.84 | 0.06 | 1.26 | 4.78 | 4.84 | 4.78 | 5122 |
