Hot Features
프리미엄
FLEX LNG Ltd (FLNG)
NYSE
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.4251 | -1.65087378641 | 25.75 | 26.01 | 24.86 | 374748 | 25.47542333 | CS |
| 4 | 0.8149 | 3.32476540188 | 24.51 | 26.5 | 24.0009 | 414360 | 25.36752137 | CS |
| 12 | 1.2749 | 5.30103950104 | 24.05 | 26.55 | 20.85 | 437419 | 24.00075793 | CS |
| 26 | -1.5951 | -5.92533432392 | 26.92 | 27.77 | 20.85 | 342914 | 24.73784312 | CS |
| 52 | -5.0251 | -16.5571663921 | 30.35 | 30.48 | 20.85 | 324971 | 25.64446994 | CS |
| 156 | 5.1949 | 25.8067560854 | 20.13 | 38.2432 | 19.19 | 410897 | 29.19389989 | CS |
| 260 | 17.0249 | 205.119277108 | 8.3 | 38.2432 | 3.4 | 279342 | 27.64934927 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738366800 | 25.51 | -0.36 | -1.39 | 26.07 | 26.07 | 25.4201 | 278437 |
| 1738280400 | 25.87 | -0.09 | -0.35 | 25.88 | 26.01 | 25.735 | 379621 |
| 1738194000 | 25.96 | 0.53 | 2.08 | 25.39 | 25.98 | 25.31 | 296959 |
| 1738107600 | 25.43 | 0.32 | 1.27 | 25.3 | 25.554 | 24.86 | 324547 |
| 1738021200 | 25.11 | -0.1 | -0.40 | 25.1 | 25.54 | 25.06 | 473346 |
| 1737762000 | 25.21 | -0.48 | -1.87 | 25.75 | 25.855 | 25.11 | 399269 |
| 1737675600 | 25.69 | 0 | 0.00 | 25.69 | 25.69 | 25.69 | 0 |
| 1737589200 | 25.69 | 0.36 | 1.42 | 25.28 | 25.83 | 25.2 | 439422 |
| 1737502800 | 25.33 | 0.24 | 0.96 | 25.4 | 25.4899 | 24.97 | 565854 |
| 1737157200 | 25.09 | -0.68 | -2.64 | 25.19 | 25.67 | 24.9 | 385742 |
| 1737070800 | 25.77 | -0.58 | -2.20 | 26.07 | 26.26 | 25.69 | 298233 |
| 1736984400 | 26.35 | 0.3 | 1.15 | 26.19 | 26.5 | 26 | 285562 |
| 1736898000 | 26.05 | 0.45 | 1.76 | 25.63 | 26.18 | 25.565 | 436184 |
| 1736811600 | 25.6 | -0.36 | -1.39 | 25.75 | 26.0738 | 25.18 | 502040 |
| 1736552400 | 25.96 | 1.41 | 5.74 | 25.18 | 26.07 | 25.085 | 846873 |
| 1736379600 | 24.55 | 0.17 | 0.70 | 24.26 | 24.6267 | 24.02 | 291909 |
| 1736293200 | 24.38 | 0.24 | 0.99 | 24.47 | 24.83 | 24.27 | 330648 |
| 1736206800 | 24.14 | 0 | 0.00 | 24.4 | 24.6811 | 24.09 | 347858 |
| 1735947600 | 24.14 | -0.14 | -0.58 | 24.51 | 24.7 | 24.0009 | 440057 |
| 1735861200 | 24.28 | 1.34 | 5.84 | 23.42 | 24.33 | 23.3 | 725066 |
| 1735688400 | 22.94 | 0.72 | 3.24 | 22.22 | 23.205 | 22.22 | 476858 |
| 1735602000 | 22.22 | 0.41 | 1.88 | 22.05 | 22.55 | 22.02 | 477077 |
| 1735342800 | 21.81 | 0.09 | 0.41 | 21.9 | 22 | 21.6449 | 333939 |
| 1735256400 | 21.72 | -0.21 | -0.96 | 21.92 | 21.96 | 21.52 | 370631 |
| 1735077840 | 21.93 | 0.02 | 0.09 | 22 | 22.12 | 21.645 | 306721 |
| 1734997200 | 21.91 | 0.58 | 2.72 | 21.33 | 21.9555 | 21.3 | 317751 |
| 1734738000 | 21.33 | 0.2 | 0.95 | 20.92 | 21.63 | 20.85 | 477684 |
| 1734651600 | 21.13 | -0.14 | -0.66 | 21.37 | 21.5 | 21.07 | 416086 |
| 1734565200 | 21.27 | -0.12 | -0.56 | 21.48 | 21.89 | 21.22 | 482997 |
| 1734478800 | 21.39 | 0.04 | 0.19 | 21.11 | 21.53 | 20.96 | 525670 |
| 1734392400 | 21.35 | -0.94 | -4.22 | 21.96 | 21.96 | 20.96 | 913853 |
| 1734133200 | 22.29 | 0.02 | 0.09 | 22.27 | 22.35 | 21.92 | 283324 |
| 1734046800 | 22.27 | 0.25 | 1.14 | 22 | 22.41 | 21.8082 | 359237 |
| 1733960400 | 22.02 | -0.82 | -3.59 | 22.8 | 22.885 | 22.02 | 438116 |
| 1733874000 | 22.84 | 0.45 | 2.01 | 22.36 | 23.07 | 22.32 | 362715 |
| 1733787600 | 22.39 | 0.46 | 2.10 | 22 | 22.6799 | 21.8 | 469718 |
| 1733528400 | 21.93 | -0.71 | -3.14 | 22.64 | 22.69 | 21.39 | 801120 |
| 1733442000 | 22.64 | -0.87 | -3.70 | 23.37 | 23.5857 | 22.5723 | 653446 |
| 1733355600 | 23.51 | -0.21 | -0.89 | 23.75 | 24.03 | 23.46 | 360136 |
| 1733269200 | 23.72 | 0.17 | 0.72 | 23.75 | 24.04 | 23.68 | 398089 |
| 1733182800 | 23.55 | -0.59 | -2.44 | 23.95 | 23.95 | 23.54 | 467707 |
| 1732917840 | 24.14 | 0.13 | 0.54 | 24.03 | 24.22 | 23.82 | 220172 |
| 1732750800 | 24.01 | -1.74 | -6.76 | 24.55 | 24.62 | 23.87 | 579244 |
| 1732664400 | 25.75 | -0.4 | -1.53 | 25.94 | 26.2091 | 25.71 | 422427 |
| 1732578000 | 26.15 | -0.19 | -0.72 | 26.32 | 26.49 | 25.9 | 415173 |
| 1732318800 | 26.34 | 0.16 | 0.61 | 26.08 | 26.42 | 26.01 | 272586 |
| 1732232400 | 26.18 | -0.32 | -1.21 | 26.2 | 26.36 | 25.8201 | 384868 |
| 1732146000 | 26.5 | 0.08 | 0.30 | 26.55 | 26.55 | 26.195 | 354533 |
| 1732059600 | 26.42 | 0.48 | 1.85 | 25.95 | 26.46 | 25.9 | 260289 |
| 1731973200 | 25.94 | 0.64 | 2.53 | 25.3 | 26.1217 | 25.27 | 417010 |
| 1731714000 | 25.3 | -0.27 | -1.06 | 25.67 | 25.74 | 25.22 | 325073 |
| 1731627600 | 25.57 | -0.08 | -0.31 | 25.81 | 26.0599 | 25.52 | 426118 |
| 1731541200 | 25.65 | 0.83 | 3.34 | 24.84 | 26.03 | 24.7898 | 652701 |
| 1731454800 | 24.82 | 0.89 | 3.72 | 23.64 | 25.25 | 23.605 | 766483 |
| 1731368400 | 23.93 | 0.11 | 0.46 | 23.8 | 24.09 | 23.59 | 373887 |
| 1731109200 | 23.82 | -0.32 | -1.33 | 24.05 | 24.08 | 23.595 | 287976 |
| 1731022800 | 24.14 | 0.34 | 1.43 | 24.24 | 24.5899 | 24.035 | 313042 |
| 1730936400 | 23.8 | 0.69 | 2.99 | 23 | 23.84 | 23 | 477738 |
| 1730850000 | 23.11 | 0.09 | 0.39 | 23.23 | 23.36 | 22.795 | 527853 |
| 1730763600 | 23.02 | -1.22 | -5.03 | 24.23 | 24.23 | 23.02 | 673752 |
