Hot Features
프리미엄
FRCX25 (FRCX25)
BMF
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.04 | -0.709219858156 | 5.64 | 5.75 | 5.64 | 4413 | 5.7062956 | FS |
| 4 | -0.37 | -6.19765494137 | 5.97 | 5.97 | 5.51 | 8909 | 5.70603953 | FS |
| 12 | -0.46 | -7.59075907591 | 6.06 | 6.61 | 5.51 | 7195 | 5.94758524 | FS |
| 26 | -0.4 | -6.66666666667 | 6 | 6.61 | 5.51 | 6899 | 5.965651 | FS |
| 52 | -0.4 | -6.66666666667 | 6 | 6.61 | 5.51 | 6899 | 5.965651 | FS |
| 156 | -0.4 | -6.66666666667 | 6 | 6.61 | 5.51 | 6899 | 5.965651 | FS |
| 260 | -0.4 | -6.66666666667 | 6 | 6.61 | 5.51 | 6899 | 5.965651 | FS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739916000 | 5.6 | -0.07 | -1.23 | 5.55 | 5.6 | 5.54 | 12116 |
| 1739829600 | 5.67 | 0 | 0.00 | 5.67 | 5.67 | 5.67 | 0 |
| 1739570400 | 5.67 | -0.03 | -0.53 | 5.67 | 5.67 | 5.67 | 5557 |
| 1739484000 | 5.7 | -0.05 | -0.87 | 5.72 | 5.72 | 5.7 | 2769 |
| 1739397600 | 5.75 | 0.06 | 1.05 | 5.75 | 5.75 | 5.75 | 6185 |
| 1739311200 | 5.69 | 0.05 | 0.89 | 5.64 | 5.69 | 5.64 | 3141 |
| 1739224800 | 5.64 | 0.01 | 0.18 | 5.64 | 5.64 | 5.64 | 784 |
| 1738965600 | 5.63 | 0.07 | 1.26 | 5.63 | 5.63 | 5.63 | 5299 |
| 1738879200 | 5.5599999 | 0.03 | 0.54 | 5.5599999 | 5.5599999 | 5.5599999 | 2237 |
| 1738792800 | 5.53 | -0.04 | -0.72 | 5.57 | 5.57 | 5.53 | 3476 |
| 1738706400 | 5.57 | -0.01 | -0.18 | 5.57 | 5.57 | 5.57 | 5558 |
| 1738620000 | 5.58 | 0.05 | 0.90 | 5.58 | 5.58 | 5.58 | 2554 |
| 1738360800 | 5.53 | 0 | 0.00 | 5.53 | 5.53 | 5.53 | 10054 |
| 1738274400 | 5.53 | -0.02 | -0.36 | 5.53 | 5.53 | 5.53 | 9859 |
| 1738188000 | 5.55 | -0.16 | -2.80 | 5.53 | 5.55 | 5.51 | 18028 |
| 1738101600 | 5.71 | -0.04 | -0.70 | 5.75 | 5.75 | 5.71 | 24185 |
| 1738015200 | 5.75 | -0.07 | -1.20 | 5.82 | 5.82 | 5.75 | 11691 |
| 1737756000 | 5.82 | -0.03 | -0.51 | 5.83 | 5.83 | 5.82 | 26782 |
| 1737669600 | 5.85 | -0.02 | -0.34 | 5.87 | 5.87 | 5.85 | 15295 |
| 1737583200 | 5.87 | -0.05 | -0.84 | 5.92 | 5.92 | 5.87 | 9238 |
| 1737496800 | 5.92 | -0.05 | -0.84 | 5.97 | 5.97 | 5.92 | 6576 |
| 1737410400 | 5.97 | -0.17 | -2.77 | 6.14 | 6.14 | 5.97 | 30523 |
| 1737151200 | 6.14 | 0.03 | 0.49 | 6.11 | 6.14 | 6.11 | 12849 |
| 1737064800 | 6.11 | -0.08 | -1.29 | 6.19 | 6.2 | 6.11 | 8488 |
| 1736978400 | 6.19 | -0.07 | -1.12 | 6.26 | 6.26 | 6.19 | 16095 |
| 1736892000 | 6.26 | 0 | 0.00 | 6.23 | 6.26 | 6.23 | 5609 |
| 1736805600 | 6.26 | 0.04 | 0.64 | 6.26 | 6.26 | 6.26 | 4356 |
| 1736546400 | 6.22 | 0.11 | 1.80 | 6.22 | 6.22 | 6.22 | 20 |
| 1736460000 | 6.11 | 0.01 | 0.16 | 6.1 | 6.11 | 6.1 | 2426 |
| 1736373600 | 6.1 | 0.02 | 0.33 | 6.1 | 6.1 | 6.1 | 1232 |
| 1736287200 | 6.08 | 0.04 | 0.66 | 6.04 | 6.1 | 6.04 | 3542 |
| 1736200800 | 6.04 | 0 | 0.00 | 6.04 | 6.04 | 6.04 | 1311 |
| 1735941600 | 6.04 | 0.03 | 0.50 | 5.98 | 6.04 | 5.98 | 4635 |
| 1735855200 | 6.01 | -0.13 | -2.12 | 6.13 | 6.13 | 6.01 | 6965 |
| 1735596000 | 6.14 | 0 | 0.00 | 6.14 | 6.14 | 6.14 | 0 |
| 1735336800 | 6.14 | 0 | 0.00 | 6.14 | 6.14 | 6.14 | 5827 |
| 1735250400 | 6.14 | -0.12 | -1.92 | 6.23 | 6.23 | 6.14 | 2418 |
| 1734991200 | 6.26 | -0.09 | -1.42 | 6.26 | 6.26 | 6.26 | 6062 |
| 1734732000 | 6.35 | -0.26 | -3.93 | 6.35 | 6.35 | 6.35 | 4948 |
| 1734645600 | 6.61 | 0.26 | 4.09 | 6.35 | 6.61 | 6.35 | 5570 |
| 1734559200 | 6.35 | 0.28 | 4.61 | 6.07 | 6.35 | 6.07 | 7915 |
| 1734472800 | 6.07 | 0.04 | 0.66 | 6.07 | 6.07 | 6.07 | 5268 |
| 1734386400 | 6.03 | -0.02 | -0.33 | 6.03 | 6.03 | 6.03 | 4782 |
| 1734127200 | 6.05 | 0 | 0.00 | 6.05 | 6.08 | 6.04 | 6147 |
| 1734040800 | 6.05 | 0 | 0.00 | 6.05 | 6.05 | 5.95 | 5466 |
| 1733954400 | 6.05 | -0.01 | -0.17 | 6.0599999 | 6.0599999 | 6.05 | 8840 |
| 1733868000 | 6.0599999 | -0.02 | -0.33 | 6.08 | 6.08 | 6.0599999 | 4100 |
| 1733781600 | 6.08 | 0 | 0.00 | 6.08 | 6.08 | 6.08 | 2088 |
| 1733522400 | 6.08 | 0 | 0.00 | 6.1 | 6.1 | 6.08 | 7802 |
| 1733436000 | 6.08 | -0.11 | -1.78 | 6.19 | 6.19 | 6.08 | 11236 |
| 1733349600 | 6.19 | -0.11 | -1.75 | 6.3 | 6.3 | 6.19 | 4640 |
| 1733263200 | 6.3 | -0.03 | -0.47 | 6.33 | 6.33 | 6.3 | 10604 |
| 1733176800 | 6.33 | 0.05 | 0.80 | 6.33 | 6.33 | 6.33 | 2823 |
| 1732917600 | 6.28 | 0.17 | 2.78 | 6.28 | 6.28 | 6.28 | 2630 |
| 1732831200 | 6.11 | 0.03 | 0.49 | 6.11 | 6.11 | 6.11 | 5442 |
| 1732744800 | 6.08 | 0.02 | 0.33 | 6.04 | 6.09 | 6.04 | 5818 |
| 1732658400 | 6.0599999 | 0.04 | 0.66 | 6.0599999 | 6.0599999 | 6.0599999 | 778 |
| 1732572000 | 6.0199999 | -0.03 | -0.50 | 6.0199999 | 6.0199999 | 6.0199999 | 2880 |
| 1732312800 | 6.05 | 0.04 | 0.67 | 6.01 | 6.05 | 6.01 | 12070 |
| 1732226400 | 6.01 | 0.04 | 0.67 | 6.01 | 6.01 | 6.01 | 7844 |
| 1732053600 | 5.97 | 0.05 | 0.84 | 5.97 | 5.97 | 5.97 | 7576 |
