Hot Features
프리미엄
Frontline Plc (FRO)
NYSE
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.13 | -0.658895083629 | 19.73 | 20.64 | 19.19 | 1822966 | 19.92950196 | CS |
| 4 | -0.46 | -2.29312063809 | 20.06 | 20.64 | 18.26 | 2043143 | 19.48329153 | CS |
| 12 | -4.16 | -17.5084175084 | 23.76 | 25.68 | 18.26 | 2061161 | 21.61991426 | CS |
| 26 | -8.78 | -30.9372797745 | 28.38 | 29.39 | 18.26 | 1677143 | 23.09756569 | CS |
| 52 | -2.05 | -9.4688221709 | 21.65 | 29.39 | 18.26 | 1954173 | 22.60962216 | CS |
| 156 | 12.44 | 173.74301676 | 7.16 | 29.39 | 6.1 | 2731521 | 15.42960439 | CS |
| 260 | 8.34 | 74.0674955595 | 11.26 | 29.39 | 5.28 | 2596156 | 12.73236454 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732318800 | 19.55 | 0.02 | 0.10 | 19.25 | 19.67 | 19.215 | 1392320 |
| 1732232400 | 19.53 | -0.73 | -3.60 | 19.75 | 19.82 | 19.36 | 1850833 |
| 1732146000 | 20.26 | -0.24 | -1.17 | 20.47 | 20.4985 | 20.115 | 1815556 |
| 1732059600 | 20.5 | 0.32 | 1.59 | 20.38 | 20.64 | 20.11 | 1697751 |
| 1731973200 | 20.18 | 0.95 | 4.94 | 19.72 | 20.215 | 19.61 | 2119478 |
| 1731714000 | 19.23 | -0.55 | -2.78 | 19.63 | 19.73 | 19.19 | 1889817 |
| 1731627600 | 19.78 | 0.47 | 2.43 | 19.64 | 20.04 | 19.61 | 2907358 |
| 1731541200 | 19.31 | 0.77 | 4.15 | 18.87 | 19.495 | 18.855 | 2785159 |
| 1731454800 | 18.54 | -0.35 | -1.85 | 18.67 | 18.73 | 18.26 | 2111071 |
| 1731368400 | 18.89 | -0.11 | -0.58 | 19 | 19 | 18.8 | 1157929 |
| 1731109200 | 19 | -0.36 | -1.86 | 19.24 | 19.45 | 18.66 | 1952387 |
| 1731022800 | 19.36 | 0.42 | 2.22 | 19.27 | 19.55 | 19.24 | 1935087 |
| 1730936400 | 18.94 | -0.03 | -0.16 | 18.52 | 19.005 | 18.41 | 1781241 |
| 1730850000 | 18.97 | -0.16 | -0.84 | 19.23 | 19.3 | 18.8412 | 1289956 |
| 1730763600 | 19.13 | -0.26 | -1.34 | 19.13 | 19.37 | 19.045 | 3086506 |
| 1730500800 | 19.39 | -0.1 | -0.51 | 19.64 | 19.65 | 19.3512 | 1531825 |
| 1730414400 | 19.49 | 0.12 | 0.62 | 19.14 | 19.71 | 19.11 | 2754067 |
| 1730328000 | 19.37 | -0.38 | -1.92 | 19.35 | 19.54 | 19.24 | 2728570 |
| 1730241600 | 19.75 | -0.01 | -0.05 | 19.99 | 20.03 | 19.555 | 1675363 |
| 1730155200 | 19.76 | -0.47 | -2.32 | 19.6 | 19.88 | 19.55 | 2776201 |
| 1729896000 | 20.23 | 0.1 | 0.50 | 20.06 | 20.39 | 20.025 | 1833046 |
| 1729809600 | 20.13 | 0.02 | 0.10 | 20.2 | 20.31 | 19.885 | 2304421 |
| 1729723200 | 20.11 | -1.13 | -5.32 | 20.25 | 20.55 | 20.045 | 3814451 |
| 1729636800 | 21.24 | -0.64 | -2.93 | 21.67 | 21.7 | 21.22 | 2764911 |
| 1729550400 | 21.88 | -0.23 | -1.04 | 22.33 | 22.39 | 21.81 | 1764882 |
| 1729291200 | 22.11 | 0.09 | 0.41 | 22.31 | 22.39 | 22 | 1379804 |
| 1729204800 | 22.02 | 0.13 | 0.59 | 21.9 | 22.185 | 21.7849 | 1599464 |
| 1729118400 | 21.89 | -0.03 | -0.14 | 22.2 | 22.2599 | 21.7 | 2730753 |
| 1729032000 | 21.92 | -1.28 | -5.52 | 22.54 | 22.55 | 21.85 | 2917886 |
| 1728945600 | 23.2 | -1.06 | -4.37 | 23.77 | 23.775 | 23.2 | 2094665 |
| 1728686400 | 24.26 | -0.18 | -0.74 | 24.34 | 24.43 | 23.705 | 1714911 |
| 1728600000 | 24.44 | 0.25 | 1.03 | 24.63 | 24.75 | 24.305 | 1201077 |
| 1728513600 | 24.19 | -0.84 | -3.36 | 24.47 | 24.47 | 23.93 | 1779003 |
| 1728427200 | 25.03 | -0.65 | -2.53 | 24.99 | 25.115 | 24.53 | 2072564 |
| 1728340800 | 25.68 | 1.17 | 4.77 | 25 | 25.68 | 24.905 | 2349502 |
| 1728081600 | 24.51 | -0.26 | -1.05 | 24.75 | 24.86 | 24.415 | 1702357 |
| 1727995200 | 24.77 | 0.7 | 2.91 | 24.19 | 24.85 | 23.9727 | 2116980 |
| 1727908800 | 24.07 | 0.79 | 3.39 | 24.02 | 24.22 | 23.82 | 2173844 |
| 1727822400 | 23.28 | 0.43 | 1.88 | 22.31 | 23.55 | 22.27 | 2867880 |
| 1727736000 | 22.85 | 0.02 | 0.09 | 22.9 | 22.91 | 22.515 | 1280362 |
| 1727476800 | 22.83 | -0.03 | -0.13 | 22.82 | 23.07 | 22.64 | 1755299 |
| 1727390400 | 22.86 | 1.41 | 6.57 | 22 | 22.93 | 21.99 | 3304474 |
| 1727304000 | 21.45 | -1.24 | -5.46 | 21.94 | 22.03 | 21.4 | 3530510 |
| 1727217600 | 22.69 | 0.34 | 1.52 | 22.82 | 22.87 | 22.47 | 1002284 |
| 1727131200 | 22.35 | 0.1 | 0.45 | 22.27 | 22.64 | 22.23 | 1242311 |
| 1726872000 | 22.25 | -1.69 | -7.06 | 22.62 | 22.79 | 22.1 | 3812226 |
| 1726785600 | 23.94 | 0.8 | 3.46 | 23.81 | 24.06 | 23.635 | 1487318 |
| 1726699200 | 23.14 | -0.09 | -0.39 | 23.17 | 23.4985 | 23.035 | 1374914 |
| 1726612800 | 23.23 | 0.01 | 0.04 | 23.26 | 23.4 | 23.1187 | 1414777 |
| 1726526400 | 23.22 | 0.85 | 3.80 | 22.92 | 23.32 | 22.725 | 1848377 |
| 1726267200 | 22.37 | -0.45 | -1.97 | 22.56 | 22.95 | 22.32 | 2011048 |
| 1726180800 | 22.82 | 0.53 | 2.38 | 22.64 | 23.155 | 22.4 | 1914548 |
| 1726094400 | 22.29 | 0.49 | 2.25 | 22.12 | 22.39 | 21.83 | 1669125 |
| 1726008000 | 21.8 | -0.43 | -1.93 | 22.38 | 22.44 | 21.555 | 1723064 |
| 1725921600 | 22.23 | 0.01 | 0.05 | 22 | 22.3592 | 21.88 | 1350564 |
| 1725662400 | 22.22 | -0.05 | -0.22 | 22.58 | 22.82 | 22.145 | 2120072 |
| 1725576000 | 22.27 | 0.04 | 0.18 | 22.39 | 22.54 | 22.215 | 1895549 |
| 1725489600 | 22.23 | -0.77 | -3.35 | 22.45 | 22.81 | 22.23 | 2735776 |
| 1725403200 | 23 | -1.14 | -4.72 | 23.4 | 23.43 | 22.75 | 3043691 |
| 1725057600 | 24.14 | 0.82 | 3.52 | 23.76 | 24.64 | 23.72 | 2469720 |
| 1724971200 | 23.32 | -0.02 | -0.09 | 23.35 | 23.52 | 23.15 | 1566898 |
| 1724884800 | 23.34 | -0.53 | -2.22 | 23.5 | 23.55 | 23.005 | 1165603 |
| 1724798400 | 23.87 | -0.29 | -1.20 | 24.05 | 24.07 | 23.56 | 2605704 |
| 1724712000 | 24.16 | 0.16 | 0.67 | 24.12 | 24.5 | 24.05 | 1186239 |
| 1724452800 | 24 | 0.13 | 0.54 | 23.98 | 24.46 | 23.91 | 1366100 |
