Hot Features
프리미엄
FRCM25 (FRCM25)
BMF
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.13 | 2.4208566108 | 5.37 | 5.46 | 5.37 | 21500 | 5.45412915 | FS |
| 4 | -0.01 | -0.181488203267 | 5.51 | 5.58 | 5.35 | 30068 | 5.46226976 | FS |
| 12 | -0.51 | -8.48585690516 | 6.01 | 6.38 | 5.35 | 20269 | 5.63085931 | FS |
| 26 | -0.23 | -4.01396160558 | 5.73 | 6.38 | 5.27 | 12053 | 5.70505569 | FS |
| 52 | -1.09 | -16.5402124431 | 6.59 | 6.82 | 5.27 | 9309 | 5.81335225 | FS |
| 156 | -1.09 | -16.5402124431 | 6.59 | 6.82 | 5.27 | 9309 | 5.81335225 | FS |
| 260 | -1.09 | -16.5402124431 | 6.59 | 6.82 | 5.27 | 9309 | 5.81335225 | FS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741384800 | 5.5 | 0.05 | 0.92 | 5.5 | 5.5 | 5.5 | 12379 |
| 1741298400 | 5.45 | 0.01 | 0.18 | 5.45 | 5.45 | 5.45 | 23453 |
| 1741212000 | 5.44 | -0.02 | -0.37 | 5.46 | 5.46 | 5.44 | 7207 |
| 1740780000 | 5.46 | 0.08 | 1.49 | 5.37 | 5.46 | 5.37 | 33840 |
| 1740693600 | 5.38 | 0.01 | 0.19 | 5.38 | 5.38 | 5.38 | 26260 |
| 1740607200 | 5.37 | 0.02 | 0.37 | 5.37 | 5.39 | 5.35 | 46174 |
| 1740520800 | 5.35 | -0.05 | -0.93 | 5.4 | 5.44 | 5.35 | 88746 |
| 1740434400 | 5.4 | -0.07 | -1.28 | 5.49 | 5.49 | 5.4 | 20642 |
| 1740175200 | 5.47 | -0.06 | -1.08 | 5.51 | 5.51 | 5.47 | 70210 |
| 1740088800 | 5.53 | -0.02 | -0.36 | 5.55 | 5.55 | 5.5199999 | 41847 |
| 1740002400 | 5.55 | 0.04 | 0.73 | 5.51 | 5.55 | 5.51 | 49941 |
| 1739916000 | 5.51 | -0.03 | -0.54 | 5.49 | 5.51 | 5.49 | 13112 |
| 1739829600 | 5.54 | 0 | 0.00 | 5.54 | 5.54 | 5.54 | 1452 |
| 1739570400 | 5.54 | -0.04 | -0.72 | 5.55 | 5.55 | 5.54 | 17420 |
| 1739484000 | 5.58 | 0.01 | 0.18 | 5.55 | 5.58 | 5.54 | 4568 |
| 1739397600 | 5.57 | 0.02 | 0.36 | 5.57 | 5.57 | 5.57 | 17023 |
| 1739311200 | 5.55 | 0.02 | 0.36 | 5.53 | 5.57 | 5.53 | 29977 |
| 1739224800 | 5.53 | 0 | 0.00 | 5.53 | 5.53 | 5.53 | 27634 |
| 1738965600 | 5.53 | 0.05 | 0.91 | 5.51 | 5.53 | 5.51 | 21710 |
| 1738879200 | 5.48 | -0.02 | -0.36 | 5.48 | 5.48 | 5.48 | 11084 |
| 1738792800 | 5.5 | -0.01 | -0.18 | 5.51 | 5.51 | 5.5 | 15893 |
| 1738706400 | 5.51 | -0.02 | -0.36 | 5.53 | 5.53 | 5.51 | 23741 |
| 1738620000 | 5.53 | 0.03 | 0.55 | 5.5199999 | 5.53 | 5.51 | 6140 |
| 1738360800 | 5.5 | 0 | 0.00 | 5.49 | 5.5 | 5.49 | 20620 |
| 1738274400 | 5.5 | -0.03 | -0.54 | 5.54 | 5.54 | 5.5 | 11821 |
| 1738188000 | 5.53 | -0.11 | -1.95 | 5.53 | 5.53 | 5.53 | 36449 |
| 1738101600 | 5.64 | -0.06 | -1.05 | 5.68 | 5.68 | 5.64 | 21560 |
| 1738015200 | 5.7 | -0.03 | -0.52 | 5.72 | 5.72 | 5.7 | 14010 |
| 1737756000 | 5.73 | 0.02 | 0.35 | 5.72 | 5.73 | 5.71 | 56174 |
| 1737669600 | 5.71 | 0 | 0.00 | 5.73 | 5.73 | 5.71 | 28831 |
| 1737583200 | 5.71 | -0.1 | -1.72 | 5.7699999 | 5.7699999 | 5.71 | 14306 |
| 1737496800 | 5.8099999 | -0.03 | -0.51 | 5.78 | 5.8099999 | 5.78 | 4776 |
| 1737410400 | 5.84 | -0.15 | -2.50 | 5.84 | 5.84 | 5.84 | 2377 |
| 1737151200 | 5.99 | 0.04 | 0.67 | 5.99 | 5.99 | 5.99 | 3366 |
| 1737064800 | 5.95 | -0.03 | -0.50 | 5.98 | 5.98 | 5.95 | 52509 |
| 1736978400 | 5.98 | -0.04 | -0.66 | 5.96 | 6.01 | 5.96 | 20695 |
| 1736892000 | 6.0199999 | -0.01 | -0.17 | 6.01 | 6.0199999 | 6.01 | 12713 |
| 1736805600 | 6.03 | 0.03 | 0.50 | 6.0199999 | 6.03 | 6.0199999 | 12573 |
| 1736546400 | 6 | 0.1 | 1.69 | 5.98 | 6 | 5.98 | 2178 |
| 1736460000 | 5.9 | 0.01 | 0.17 | 5.9 | 5.9 | 5.9 | 10540 |
| 1736373600 | 5.89 | 0 | 0.00 | 5.89 | 5.89 | 5.89 | 10459 |
| 1736287200 | 5.89 | 0.04 | 0.68 | 5.89 | 5.89 | 5.89 | 9386 |
| 1736200800 | 5.85 | -0.02 | -0.34 | 5.85 | 5.85 | 5.85 | 5863 |
| 1735941600 | 5.87 | 0.01 | 0.17 | 5.87 | 5.87 | 5.87 | 1188 |
| 1735855200 | 5.86 | -0.15 | -2.50 | 5.86 | 5.86 | 5.86 | 7982 |
| 1735596000 | 6.01 | 0 | 0.00 | 6.01 | 6.01 | 6.01 | 0 |
| 1735336800 | 6.01 | 0.03 | 0.50 | 6.09 | 6.09 | 5.99 | 14318 |
| 1735250400 | 5.98 | -0.16 | -2.61 | 5.98 | 5.98 | 5.98 | 7272 |
| 1734991200 | 6.14 | -0.1 | -1.60 | 6.28 | 6.28 | 6.14 | 15499 |
| 1734732000 | 6.24 | -0.14 | -2.19 | 6.24 | 6.24 | 6.24 | 12694 |
| 1734645600 | 6.38 | 0.23 | 3.74 | 6.24 | 6.38 | 6.24 | 14686 |
| 1734559200 | 6.15 | 0.16 | 2.67 | 6.15 | 6.15 | 6.15 | 4145 |
| 1734472800 | 5.99 | 0.02 | 0.34 | 5.95 | 5.99 | 5.95 | 26274 |
| 1734386400 | 5.97 | -0.04 | -0.67 | 5.97 | 5.97 | 5.97 | 1323 |
| 1734127200 | 6.01 | -0.04 | -0.66 | 6.01 | 6.01 | 6.01 | 7291 |
| 1734040800 | 6.05 | -0.01 | -0.17 | 6.05 | 6.05 | 6.05 | 7091 |
| 1733954400 | 6.0599999 | -0.05 | -0.82 | 6.11 | 6.11 | 6.0599999 | 2766 |
| 1733868000 | 6.11 | -0.02 | -0.33 | 6.11 | 6.11 | 6.11 | 3360 |
| 1733781600 | 6.13 | 0.01 | 0.16 | 6.13 | 6.13 | 6.13 | 4441 |
