Hot Features
프리미엄
Flutter Entertainment PLC (FLUT)
NYSE
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -8.84 | -3.71959942775 | 237.66 | 248.38 | 228.63 | 3452419 | 240.22193154 | CS |
| 4 | -42.76 | -15.7449002136 | 271.58 | 281.4 | 219.01 | 2876383 | 243.60033705 | CS |
| 12 | -26.41 | -10.3475296791 | 255.23 | 299.73 | 219.01 | 1968376 | 256.19793667 | CS |
| 26 | -8.95 | -3.76414181772 | 237.77 | 299.73 | 217.7 | 1724542 | 254.1027875 | CS |
| 52 | 24.39 | 11.9307342367 | 204.43 | 299.73 | 174.03 | 1588111 | 231.88379193 | CS |
| 156 | 16.82 | 7.93396226415 | 212 | 299.73 | 174.03 | 1380633 | 231.57856182 | CS |
| 260 | 16.82 | 7.93396226415 | 212 | 299.73 | 174.03 | 1380633 | 231.57856182 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1743201600 | 228.82 | -8.47 | -3.57 | 237.705 | 238.55 | 226.92 | 3312238 |
| 1743115200 | 237.29 | 1.03 | 0.44 | 235.62 | 239.18 | 234.495 | 3506669 |
| 1743028800 | 236.26 | -4.86 | -2.02 | 238.28 | 238.955 | 234.78 | 2956104 |
| 1742942400 | 241.12 | -5.37 | -2.18 | 246.16 | 246.16 | 238.88 | 2948742 |
| 1742856000 | 246.49 | 5.49 | 2.28 | 243.03 | 248.38 | 243.025 | 2411063 |
| 1742596800 | 241 | 0.15 | 0.06 | 237.66 | 243.68 | 236.6 | 5439515 |
| 1742510400 | 240.85 | -0.82 | -0.34 | 241.5 | 245.335 | 240.07 | 2822611 |
| 1742424000 | 241.67 | 7.63 | 3.26 | 236.02 | 243.69 | 233.9 | 2144560 |
| 1742337600 | 234.04 | -5.38 | -2.25 | 239.74 | 241.96 | 232.87 | 2243036 |
| 1742251200 | 239.42 | 2.18 | 0.92 | 235.2 | 239.9 | 234.96 | 2005978 |
| 1741992000 | 237.24 | 5.78 | 2.50 | 233.41 | 237.66 | 233.34 | 1675273 |
| 1741905600 | 231.46 | -2.55 | -1.09 | 233.665 | 236.615 | 231.29 | 2045815 |
| 1741819200 | 234.01 | 2.89 | 1.25 | 238.1 | 242.99 | 231.07 | 2754362 |
| 1741732800 | 231.12 | 3.62 | 1.59 | 229.38 | 234.98 | 226.47 | 3532434 |
| 1741646400 | 227.5 | -20.76 | -8.36 | 242.85 | 243.175 | 219.01 | 6211914 |
| 1741390800 | 248.26 | -8.95 | -3.48 | 255.055 | 256.05 | 239.37 | 3074497 |
| 1741304400 | 257.20999 | -12.76 | -4.73 | 262.72 | 264.43 | 254.92 | 2560677 |
| 1741218000 | 269.97 | 3.82 | 1.44 | 267.065 | 272.43 | 263 | 3053306 |
| 1741131600 | 266.14999 | -5.05 | -1.86 | 268.58999 | 269.42 | 259.05 | 2415986 |
| 1741045200 | 271.2 | -9.39 | -3.35 | 280.20999 | 281.39999 | 269.24 | 1693562 |
| 1740786000 | 280.58999 | 8.82 | 3.25 | 271.58 | 280.77999 | 270.92 | 2031547 |
| 1740699600 | 271.77 | -1.45 | -0.53 | 269.89 | 276.89 | 269.645 | 1285485 |
| 1740613200 | 273.22 | 12.73 | 4.89 | 264.87 | 275.5 | 264.555 | 2112000 |
| 1740526800 | 260.49 | -9.77 | -3.62 | 271.64 | 272.29 | 255.5 | 3825005 |
| 1740440400 | 270.26 | -2.35 | -0.86 | 272.44 | 274.31 | 267.91 | 1520721 |
| 1740181200 | 272.61 | -15.13 | -5.26 | 286.13 | 287.27 | 272.14 | 1639594 |
| 1740094800 | 287.74 | -4.01 | -1.37 | 290.29 | 290.85 | 283.12 | 1207712 |
| 1740008400 | 291.75 | -2.53 | -0.86 | 291.08 | 293.87 | 289.44 | 1091397 |
| 1739922000 | 294.27999 | -4.53 | -1.52 | 295.1 | 297.4499 | 290.88 | 2321983 |
| 1739576400 | 298.81 | 16.59 | 5.88 | 290.23 | 299.73 | 283.67 | 3875225 |
| 1739490000 | 282.22 | 3.82 | 1.37 | 281.52 | 283.95999 | 274.675 | 1638671 |
| 1739403600 | 278.39999 | 9.22 | 3.43 | 269.18 | 278.39999 | 268.20999 | 1832070 |
| 1739317200 | 269.18 | -0.12 | -0.04 | 267.83 | 271.20999 | 262.26 | 1986583 |
| 1739230800 | 269.3 | 0.76 | 0.28 | 270.25 | 270.67 | 265.045 | 1275337 |
| 1738971600 | 268.54 | 2.42 | 0.91 | 266.83 | 268.6 | 265.07 | 803710 |
| 1738885200 | 266.12 | -0.12 | -0.05 | 263.62 | 267.2 | 263.17899 | 1176641 |
| 1738798800 | 266.24 | 2.89 | 1.10 | 266.66 | 268.02999 | 261.81 | 1024405 |
| 1738712400 | 263.35 | -0.09 | -0.03 | 259.3 | 264.3 | 258.855 | 1503746 |
| 1738626000 | 263.44 | -3.53 | -1.32 | 263.24 | 265.23 | 261.14999 | 716010 |
| 1738366800 | 266.97 | -5.02 | -1.85 | 272.52999 | 273.555 | 266.32 | 1068802 |
| 1738280400 | 271.99 | 3.36 | 1.25 | 271.52999 | 274.27999 | 270.18 | 1089662 |
| 1738194000 | 268.63 | 0.94 | 0.35 | 266.16 | 268.68 | 265.45 | 618116 |
| 1738107600 | 267.69 | 5 | 1.90 | 264.27 | 268.27 | 264.27 | 1017092 |
| 1738021200 | 262.69 | -4.58 | -1.71 | 263.86 | 264.62 | 259.76 | 1264323 |
| 1737762000 | 267.27 | 0.45 | 0.17 | 267.1 | 269.68 | 265.89999 | 889078 |
| 1737675600 | 266.82 | 0 | 0.00 | 266.82 | 266.82 | 266.82 | 0 |
| 1737589200 | 266.82 | -2.31 | -0.86 | 273.1 | 273.68 | 266.21499 | 983716 |
| 1737502800 | 269.13 | 6.03 | 2.29 | 268.42 | 273.68 | 267.55489 | 1449973 |
| 1737157200 | 263.1 | 5.54 | 2.15 | 261.1 | 263.36 | 259.83499 | 1200604 |
| 1737070800 | 257.56 | 2.25 | 0.88 | 257.82 | 259.95 | 254.99 | 1236978 |
| 1736984400 | 255.31 | -4.29 | -1.65 | 265.23 | 265.23 | 248.4 | 1698731 |
| 1736898000 | 259.6 | 3 | 1.17 | 260.64999 | 263.52999 | 258.05 | 1644410 |
| 1736811600 | 256.6 | 2.6 | 1.02 | 253 | 257.24 | 251.54 | 1004411 |
| 1736552400 | 254 | -1.88 | -0.73 | 249.7 | 255.21 | 247.74 | 1572256 |
| 1736379600 | 255.88 | 4.02 | 1.60 | 251.68 | 256.38 | 250.88 | 1891042 |
| 1736293200 | 251.86 | -3.26 | -1.28 | 259.33 | 260.43 | 251.54 | 1202523 |
| 1736206800 | 255.12 | -1.64 | -0.64 | 259.61 | 260.6 | 254.78 | 1058939 |
| 1735947600 | 256.76 | 2.12 | 0.83 | 255.23 | 256.76 | 251.81 | 974429 |
| 1735861200 | 254.64 | -3.81 | -1.47 | 258.37 | 260.14 | 254.39 | 1011514 |
| 1735688400 | 258.45 | 0.41 | 0.16 | 258.3 | 261.42 | 256.74 | 740975 |
| 1735602000 | 258.04 | -3.76 | -1.44 | 259.14 | 261.64 | 257.55 | 888837 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
