Hot Features
프리미엄
FRCV25 (FRCV25)
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 | 6.09 | 0.05 | 0.83 | 6.03 | 6.09 | 6.0199999 | 37616 |
| 1734386400 | 6.04 | 0 | 0.00 | 6.04 | 6.04 | 6.04 | 21130 |
| 1734127200 | 6.04 | -0.01 | -0.17 | 6.05 | 6.09 | 6.04 | 22225 |
| 1734040800 | 6.05 | 0 | 0.00 | 5.96 | 6.05 | 5.96 | 44888 |
| 1733954400 | 6.05 | -0.01 | -0.17 | 6.0599999 | 6.0599999 | 6.05 | 21852 |
| 1733868000 | 6.0599999 | -0.01 | -0.16 | 6.0599999 | 6.0599999 | 6.0599999 | 3933 |
| 1733781600 | 6.07 | 0.01 | 0.17 | 6.0599999 | 6.07 | 6.0599999 | 18271 |
| 1733522400 | 6.0599999 | 0 | 0.00 | 6.07 | 6.08 | 6.0599999 | 9234 |
| 1733436000 | 6.0599999 | -0.1 | -1.62 | 6.16 | 6.16 | 6.0599999 | 14691 |
| 1733349600 | 6.16 | -0.11 | -1.75 | 6.2699999 | 6.29 | 6.14 | 9150 |
| 1733263200 | 6.2699999 | -0.05 | -0.79 | 6.32 | 6.32 | 6.2699999 | 6392 |
| 1733176800 | 6.32 | 0.06 | 0.96 | 6.26 | 6.32 | 6.26 | 24410 |
| 1732917600 | 6.26 | 0.16 | 2.62 | 6.26 | 6.26 | 6.26 | 11987 |
| 1732831200 | 6.1 | 0.02 | 0.33 | 6.08 | 6.1 | 6.08 | 7336 |
| 1732744800 | 6.08 | 0.01 | 0.16 | 6.07 | 6.1 | 6.07 | 4723 |
| 1732658400 | 6.07 | 0.03 | 0.50 | 6.04 | 6.07 | 6.04 | 3201 |
| 1732572000 | 6.04 | -0.02 | -0.33 | 6.0599999 | 6.0599999 | 6.04 | 14343 |
| 1732312800 | 6.0599999 | 0.03 | 0.50 | 6.03 | 6.0599999 | 6.03 | 10422 |
| 1732226400 | 6.03 | 0.04 | 0.67 | 5.98 | 6.03 | 5.98 | 12177 |
| 1732053600 | 5.99 | 0.05 | 0.84 | 5.91 | 5.99 | 5.91 | 16594 |
| 1731967200 | 5.94 | -0.12 | -1.98 | 6.01 | 6.01 | 5.94 | 48982 |
| 1731621600 | 6.0599999 | -0.09 | -1.46 | 6.15 | 6.15 | 6.01 | 22366 |
| 1731535200 | 6.15 | -0.23 | -3.61 | 6.23 | 6.23 | 6.15 | 36224 |
| 1731448800 | 6.38 | 0.06 | 0.95 | 6.37 | 6.38 | 6.37 | 13485 |
| 1731362400 | 6.32 | 0.09 | 1.44 | 6.28 | 6.32 | 6.28 | 6394 |
| 1731103200 | 6.23 | 0.07 | 1.14 | 6.22 | 6.23 | 6.19 | 18958 |
| 1731016800 | 6.16 | 0.03 | 0.49 | 6.11 | 6.17 | 6.11 | 11959 |
| 1730930400 | 6.13 | 0.07 | 1.16 | 6.15 | 6.15 | 6.13 | 5699 |
| 1730844000 | 6.0599999 | 0.01 | 0.17 | 6.07 | 6.07 | 6.0599999 | 9112 |
| 1730757600 | 6.05 | 0.02 | 0.33 | 5.99 | 6.05 | 5.99 | 17097 |
| 1730498400 | 6.03 | 0.16 | 2.73 | 5.88 | 6.03 | 5.85 | 20012 |
| 1730412000 | 5.87 | 0.02 | 0.34 | 5.85 | 5.88 | 5.85 | 6053 |
| 1730325600 | 5.85 | 0.03 | 0.52 | 5.85 | 5.85 | 5.85 | 1894 |
| 1730239200 | 5.82 | 0.01 | 0.17 | 5.8 | 5.85 | 5.8 | 9314 |
| 1730152800 | 5.8099999 | 0.02 | 0.35 | 5.79 | 5.8099999 | 5.79 | 7521 |
| 1729893600 | 5.79 | 0.04 | 0.70 | 5.75 | 5.79 | 5.75 | 1459 |
| 1729807200 | 5.75 | -0.04 | -0.69 | 5.79 | 5.79 | 5.75 | 4111 |
| 1729720800 | 5.79 | 0 | 0.00 | 5.8 | 5.8099999 | 5.79 | 18069 |
| 1729634400 | 5.79 | -0.01 | -0.17 | 5.8 | 5.8 | 5.78 | 8771 |
| 1729548000 | 5.8 | 0.07 | 1.22 | 5.76 | 5.8 | 5.76 | 16197 |
| 1729288800 | 5.73 | 0.02 | 0.35 | 5.71 | 5.73 | 5.71 | 6317 |
| 1729202400 | 5.71 | 0.08 | 1.42 | 5.67 | 5.71 | 5.65 | 16223 |
| 1729116000 | 5.63 | -0.01 | -0.18 | 5.65 | 5.65 | 5.62 | 8387 |
| 1729029600 | 5.64 | -0.01 | -0.18 | 5.63 | 5.64 | 5.63 | 15643 |
| 1728943200 | 5.65 | 0.05 | 0.89 | 5.61 | 5.65 | 5.61 | 20692 |
| 1728684000 | 5.6 | -0.02 | -0.36 | 5.64 | 5.65 | 5.6 | 14374 |
| 1728597600 | 5.62 | 0 | 0.00 | 5.62 | 5.62 | 5.62 | 8291 |
| 1728511200 | 5.62 | 0.06 | 1.08 | 5.59 | 5.62 | 5.58 | 9479 |
| 1728424800 | 5.5599999 | -0.02 | -0.36 | 5.58 | 5.58 | 5.5599999 | 9461 |
| 1728338400 | 5.58 | 0.1 | 1.82 | 5.54 | 5.58 | 5.54 | 11956 |
| 1728079200 | 5.48 | 0.23 | 4.38 | 5.48 | 5.48 | 5.48 | 4159 |
| 1727992800 | 5.25 | 0.06 | 1.16 | 5.2 | 5.25 | 5.2 | 7582 |
| 1727906400 | 5.19 | 0.05 | 0.97 | 5.15 | 5.19 | 5.15 | 5940 |
| 1727820000 | 5.14 | -0.01 | -0.19 | 5.13 | 5.14 | 5.13 | 28710 |
| 1727733600 | 5.15 | 0.13 | 2.59 | 5.0199999 | 5.15 | 5.0199999 | 15696 |
| 1727474400 | 5.0199999 | -0.21 | -4.02 | 5.05 | 5.05 | 5.0199999 | 9271 |
| 1727388000 | 5.23 | 0.01 | 0.19 | 5.2699999 | 5.28 | 5.23 | 4109 |
| 1727301600 | 5.22 | -0.04 | -0.76 | 5.26 | 5.28 | 5.22 | 35067 |
| 1727215200 | 5.26 | -0.08 | -1.50 | 5.3099999 | 5.32 | 5.26 | 3741 |
| 1727128800 | 5.34 | 0.02 | 0.38 | 5.32 | 5.34 | 5.32 | 6371 |
| 1726869600 | 5.32 | 0 | 0.00 | 5.33 | 5.34 | 5.32 | 20521 |
| 1726783200 | 5.32 | 0 | 0.00 | 5.32 | 5.32 | 5.32 | 17904 |
| 1726696800 | 5.32 | 0 | 0.00 | 5.32 | 5.32 | 5.32 | 3430 |
