Hot Features
프리미엄
FRCF29 (FRCF29)
BMF
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.01 | 0.18691588785 | 5.35 | 5.38 | 5.34 | 3832 | 5.34617519 | FS |
| 4 | -0.45 | -7.74526678141 | 5.81 | 6.01 | 5.34 | 5414 | 5.7126898 | FS |
| 12 | -0.51 | -8.68824531516 | 5.87 | 6.62 | 5.34 | 2951 | 5.87182062 | FS |
| 26 | 0.5 | 10.2880658436 | 4.86 | 6.62 | 4.74 | 3081 | 5.64725581 | FS |
| 52 | -0.01 | -0.186219739292 | 5.37 | 6.62 | 4.74 | 2787 | 5.69595351 | FS |
| 156 | 2.77 | 106.94980695 | 2.59 | 6.62 | 2.59 | 1746 | 5.53855646 | FS |
| 260 | 2.93 | 120.576131687 | 2.43 | 6.62 | 1.34 | 1392 | 5.02879712 | FS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741384800 | 5.36 | 0.02 | 0.37 | 5.36 | 5.36 | 5.36 | 4209 |
| 1741298400 | 5.34 | -0.04 | -0.74 | 5.34 | 5.34 | 5.34 | 8678 |
| 1741212000 | 5.38 | 0.03 | 0.56 | 5.38 | 5.38 | 5.38 | 1427 |
| 1740780000 | 5.35 | -0.08 | -1.47 | 5.35 | 5.35 | 5.35 | 1391 |
| 1740693600 | 5.43 | 0 | 0.00 | 5.43 | 5.43 | 5.43 | 1226 |
| 1740607200 | 5.43 | -0.02 | -0.37 | 5.43 | 5.43 | 5.43 | 1043 |
| 1740520800 | 5.45 | -0.1 | -1.80 | 5.55 | 5.55 | 5.45 | 2006 |
| 1740434400 | 5.55 | -0.05 | -0.89 | 5.55 | 5.55 | 5.55 | 1293 |
| 1740175200 | 5.6 | -0.13 | -2.27 | 5.71 | 5.71 | 5.6 | 16102 |
| 1740088800 | 5.73 | -0.07 | -1.21 | 5.79 | 5.8 | 5.71 | 12884 |
| 1740002400 | 5.8 | -0.01 | -0.17 | 5.8099999 | 5.8099999 | 5.79 | 5266 |
| 1739916000 | 5.8099999 | 0 | 0.00 | 5.8099999 | 5.8099999 | 5.8099999 | 28911 |
| 1739829600 | 5.8099999 | -0.04 | -0.68 | 5.85 | 5.85 | 5.8099999 | 963 |
| 1739570400 | 5.85 | -0.07 | -1.18 | 5.85 | 5.85 | 5.85 | 1504 |
| 1739484000 | 5.92 | -0.09 | -1.50 | 5.92 | 5.92 | 5.92 | 4022 |
| 1739397600 | 6.01 | 0.11 | 1.86 | 5.93 | 6.01 | 5.93 | 7858 |
| 1739311200 | 5.9 | 0.09 | 1.55 | 5.87 | 5.9 | 5.87 | 1775 |
| 1739224800 | 5.8099999 | 0 | 0.00 | 5.8099999 | 5.8099999 | 5.8099999 | 746 |
| 1738965600 | 5.8099999 | 0.07 | 1.22 | 5.8099999 | 5.8099999 | 5.8099999 | 362 |
| 1738879200 | 5.74 | 0 | 0.00 | 5.74 | 5.74 | 5.74 | 417 |
| 1738792800 | 5.74 | -0.05 | -0.86 | 5.74 | 5.74 | 5.74 | 4561 |
| 1738706400 | 5.79 | 0 | 0.00 | 5.79 | 5.79 | 5.79 | 326 |
| 1738620000 | 5.79 | 0.05 | 0.87 | 5.79 | 5.79 | 5.79 | 543 |
| 1738360800 | 5.74 | 0.02 | 0.35 | 5.74 | 5.74 | 5.74 | 1453 |
| 1738274400 | 5.72 | -0.06 | -1.04 | 5.72 | 5.72 | 5.72 | 891 |
| 1738188000 | 5.78 | -0.13 | -2.20 | 5.78 | 5.78 | 5.78 | 1359 |
| 1738101600 | 5.91 | -0.1 | -1.66 | 5.91 | 5.91 | 5.91 | 6263 |
| 1738015200 | 6.01 | -0.05 | -0.83 | 6.01 | 6.01 | 6.01 | 216 |
| 1737756000 | 6.0599999 | -0.02 | -0.33 | 6.0599999 | 6.0599999 | 6.0599999 | 488 |
| 1737669600 | 6.08 | -0.02 | -0.33 | 6.1 | 6.1 | 6.08 | 793 |
| 1737583200 | 6.1 | 0 | 0.00 | 6.0599999 | 6.12 | 6.0599999 | 2651 |
| 1737496800 | 6.1 | -0.1 | -1.61 | 6.1 | 6.1 | 6.0599999 | 866 |
| 1737410400 | 6.2 | -0.11 | -1.74 | 6.2 | 6.2 | 6.2 | 180 |
| 1737151200 | 6.3099999 | 0.01 | 0.16 | 6.28 | 6.3099999 | 6.23 | 6661 |
| 1737064800 | 6.3 | -0.11 | -1.72 | 6.3099999 | 6.3099999 | 6.3 | 2772 |
| 1736978400 | 6.41 | -0.16 | -2.44 | 6.57 | 6.57 | 6.41 | 3237 |
| 1736892000 | 6.57 | -0.02 | -0.30 | 6.57 | 6.57 | 6.57 | 1453 |
| 1736805600 | 6.59 | 0.02 | 0.30 | 6.62 | 6.62 | 6.59 | 1258 |
| 1736546400 | 6.57 | 0.2 | 3.14 | 6.57 | 6.57 | 6.57 | 2064 |
| 1736460000 | 6.37 | 0.06 | 0.95 | 6.37 | 6.37 | 6.37 | 576 |
| 1736373600 | 6.3099999 | 0.07 | 1.12 | 6.3099999 | 6.3099999 | 6.3099999 | 1080 |
| 1736287200 | 6.24 | 0.04 | 0.65 | 6.24 | 6.24 | 6.24 | 1170 |
| 1736200800 | 6.2 | 0.02 | 0.32 | 6.2 | 6.2 | 6.2 | 3097 |
| 1735941600 | 6.18 | -0.01 | -0.16 | 6.18 | 6.18 | 6.18 | 180 |
| 1735855200 | 6.19 | -0.07 | -1.12 | 6.22 | 6.22 | 6.19 | 594 |
| 1735596000 | 6.26 | 0 | 0.00 | 6.26 | 6.26 | 6.26 | 0 |
| 1735336800 | 6.26 | 0.01 | 0.16 | 6.26 | 6.26 | 6.26 | 468 |
| 1735250400 | 6.25 | -0.01 | -0.16 | 6.26 | 6.26 | 6.25 | 3003 |
| 1734991200 | 6.26 | -0.04 | -0.63 | 6.26 | 6.26 | 6.26 | 1439 |
| 1734732000 | 6.3 | -0.13 | -2.02 | 6.3 | 6.3 | 6.3 | 1187 |
| 1734645600 | 6.43 | 0.21 | 3.38 | 6.22 | 6.43 | 6.22 | 664 |
| 1734559200 | 6.22 | 0.26 | 4.36 | 6.22 | 6.22 | 6.22 | 2070 |
| 1734472800 | 5.96 | 0.06 | 1.02 | 5.96 | 5.96 | 5.96 | 937 |
| 1734386400 | 5.9 | 0.03 | 0.51 | 5.9 | 5.9 | 5.9 | 3017 |
| 1734127200 | 5.87 | 0.05 | 0.86 | 5.87 | 5.87 | 5.87 | 995 |
| 1734040800 | 5.82 | 0.1 | 1.75 | 5.82 | 5.82 | 5.82 | 3257 |
| 1733954400 | 5.72 | -0.03 | -0.52 | 5.75 | 5.75 | 5.72 | 5724 |
| 1733868000 | 5.75 | 0.02 | 0.35 | 5.73 | 5.75 | 5.73 | 1466 |
| 1733781600 | 5.73 | -0.08 | -1.38 | 5.73 | 5.73 | 5.73 | 814 |
