Hot Features
프리미엄
Flutter Entertainment PLC (FLUT)
NYSE
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -19.23 | -6.62577955415 | 290.23 | 299.73 | 271 | 2124079 | 295.09153968 | CS |
| 4 | 3.9 | 1.46012729315 | 267.1 | 299.73 | 258.855 | 1389503 | 277.79735938 | CS |
| 12 | -3.0625 | -1.11744583808 | 274.0625 | 299.73 | 247.74 | 1297576 | 270.61742178 | CS |
| 26 | 64.9 | 31.4895681708 | 206.1 | 299.73 | 205.12 | 1751794 | 245.87518793 | CS |
| 52 | 65.79 | 32.0598411383 | 205.21 | 299.73 | 174.03 | 1324719 | 228.52779575 | CS |
| 156 | 59 | 27.8301886792 | 212 | 299.73 | 174.03 | 1255089 | 228.37990929 | CS |
| 260 | 59 | 27.8301886792 | 212 | 299.73 | 174.03 | 1255089 | 228.37990929 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 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 | 1091304 |
| 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 | 845970 |
| 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 | 763027 |
| 1738366800 | 266.97 | -5.02 | -1.85 | 272.52999 | 273.555 | 266.32 | 1065774 |
| 1738280400 | 271.99 | 3.36 | 1.25 | 271.52999 | 274.27999 | 270.18 | 1074762 |
| 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 | 268.66 | 273.68 | 267.55489 | 1462117 |
| 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 | 249.57 | 255.21 | 247.74 | 1598568 |
| 1736379600 | 255.88 | 4.02 | 1.60 | 250 | 256.38 | 249.4575 | 1927012 |
| 1736293200 | 251.86 | -3.26 | -1.28 | 259.07 | 260.43 | 251.54 | 1210036 |
| 1736206800 | 255.12 | -1.64 | -0.64 | 258.49 | 260.6 | 254.78 | 1069978 |
| 1735947600 | 256.76 | 2.12 | 0.83 | 255.91 | 256.76 | 251.81 | 981928 |
| 1735861200 | 254.64 | -3.81 | -1.47 | 257.99 | 260.14 | 254.39 | 1021913 |
| 1735688400 | 258.45 | 0.41 | 0.16 | 258.3 | 261.42 | 256.74 | 740975 |
| 1735602000 | 258.04 | -3.76 | -1.44 | 260.05 | 261.64 | 257.55 | 896674 |
| 1735342800 | 261.8 | 2.51 | 0.97 | 259.33999 | 262.45 | 258.54 | 979076 |
| 1735256400 | 259.29 | -2.2 | -0.84 | 262 | 263.31 | 258.6 | 589794 |
| 1735077840 | 261.49 | 0.46 | 0.18 | 260.98 | 262.89999 | 257.89 | 470361 |
| 1734997200 | 261.02999 | -3.75 | -1.42 | 263.97 | 264.43 | 259.12 | 980843 |
| 1734738000 | 264.77999 | 3.44 | 1.32 | 261.45 | 266.62 | 259.77999 | 3256059 |
| 1734651600 | 261.33999 | -4.07 | -1.53 | 267.1 | 268.67 | 259.13 | 1214493 |
| 1734565200 | 265.41 | -7.84 | -2.87 | 273.56 | 275.39999 | 262.48 | 1172928 |
| 1734478800 | 273.25 | -2.71 | -0.98 | 275.58999 | 275.6 | 272 | 1768560 |
| 1734392400 | 275.95999 | -1.75 | -0.63 | 275.89999 | 278.62 | 275.07 | 1153784 |
| 1734133200 | 277.70999 | -3.44 | -1.22 | 283.45 | 283.45 | 275.83 | 1224588 |
| 1734046800 | 281.14999 | 3.68 | 1.33 | 276.5 | 281.89 | 276.5 | 1091541 |
| 1733960400 | 277.47 | 2.76 | 1.00 | 280.33999 | 280.595 | 276.52999 | 1021068 |
| 1733874000 | 274.70999 | 3.19 | 1.17 | 271.6 | 277.055 | 271.6 | 1349084 |
| 1733787600 | 271.52 | -8.86 | -3.16 | 275.42 | 278.58999 | 271 | 2076737 |
| 1733528400 | 280.38 | 0.77 | 0.28 | 282.06 | 284.79 | 272.1325 | 1535829 |
| 1733442000 | 279.61 | 1.59 | 0.57 | 279.51 | 281.22 | 278.16 | 1368922 |
| 1733355600 | 278.02 | -4.62 | -1.63 | 282.76 | 282.76 | 272.58 | 1358167 |
| 1733269200 | 282.64 | 4.64 | 1.67 | 279.82 | 282.71499 | 279.635 | 1367647 |
| 1733182800 | 278 | 1.68 | 0.61 | 275 | 278.02999 | 273.76 | 878452 |
| 1732917840 | 276.32 | 2.99 | 1.09 | 273.3 | 277.5 | 272.82 | 554027 |
| 1732750800 | 273.33 | -2.41 | -0.87 | 273.89999 | 275.82 | 273.26 | 681575 |
| 1732664400 | 275.74 | -2.61 | -0.94 | 277.56 | 278 | 274.82 | 1147543 |
| 1732578000 | 278.35 | 2.83 | 1.03 | 276.04 | 279.04 | 274.41 | 3048753 |
