Flex Ltd【FXI】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

Flex Ltd (FXI)

40.435

0.575

( 1.44% )

업데이트: 17:51:33

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-2.075	-4.88120442249	42.51	42.51	36.75	1548	38.16055455	DE
4	2.975	7.94180459156	37.46	43.545	36.75	1214	39.41813477	DE
12	3.855	10.5385456534	36.58	43.545	34.744999	656	38.66747476	DE
26	10.805	36.4664191698	29.63	43.545	23.96	481	35.43423337	DE
52	18.735	86.33640553	21.7	43.545	21.7	455	31.24043389	DE
156	15.035	59.1929133858	25.4	43.545	20.6	439	29.41067371	DE
260	15.035	59.1929133858	25.4	43.545	20.6	439	29.41067371	DE

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738186020	39.5	1.38	3.62	40.03	42.424999	39.19	642
1738099620	38.119999	1.37	3.73	37.7	38.119999	37.1	1684
1738013220	36.75	-5.53	-13.08	41.64	41.64	36.75	4169
1737754020	42.28	0.09	0.23	42.104999	42.299999	41.42	742
1737667620	42.185	-1.01	-2.34	42.51	42.51	41.799999	505
1737581220	43.195	0.63	1.47	42.985	43.545	42.985	2577
1737494820	42.57	0.76	1.81	42.18	42.57	41.695	769
1737408420	41.815	0.34	0.81	41.729999	41.815	41.119999	322
1737149220	41.479999	-0.18	-0.42	40.96	41.65	40.96	363
1737062820	41.655	2.8	7.19	40	41.725	40	964
1736976420	38.86	-0.4	-1.01	39.325	39.525	38.86	194
1736890020	39.255	0.58	1.49	38.52	39.375	38.52	567
1736803620	38.68	-1.22	-3.05	39.34	39.4	38.299999	7957
1736544420	39.895	0	0.00	39.895	39.895	39.895	0
1736458020	39.895	-0.1	-0.24	39.895	39.895	39.895	23
1736371620	39.99	0.14	0.34	39.635	39.99	39.61	30
1736285220	39.854999	0.22	0.56	39.125	41	38.685	177
1736198820	39.635	1.75	4.62	39.19	39.635	38.869999	72
1735939620	37.885	0	0.00	37.885	37.885	37.885	0
1735853220	37.885	0.35	0.93	37.46	37.885	37.42	94
1735594020	37.534999	0.12	0.32	37.534999	37.534999	37.534999	20
1735334820	37.415	0.03	0.08	37.604999	37.604999	37.27	151
1734989220	37.385	-0.16	-0.44	37.52	37.52	36.865	368
1734730020	37.549999	0.48	1.29	35.51	37.549999	35.51	345
1734643620	37.07	0	0.00	37.07	37.07	37.07	0
1734557220	37.07	1.65	4.66	37.63	38.174999	37.07	1001
1734470820	35.42	-1.51	-4.09	35.799999	35.799999	35.42	232
1734384420	36.93	0.54	1.48	36.255	36.93	36.255	131
1734125220	36.39	0.36	0.99	36.39	36.39	36.39	166
1734038820	36.034999	0	0.00	36.034999	36.034999	36.034999	0
1733952420	36.034999	-0.08	-0.22	35.89	36.44	35.89	120
1733866020	36.115	0.18	0.49	35.865	36.115	35.865	31
1733779620	35.94	-0.93	-2.52	36.955	36.955	35.94	217
1733520420	36.869999	-0.17	-0.45	36.715	36.869999	36.71	462
1733434020	37.034999	-0.23	-0.62	37.174999	37.174999	37.034999	305
1733347620	37.265	0.54	1.47	36.69	37.365	36.69	422
1733261220	36.725	-0.65	-1.74	37.13	37.14	36.72	2074
1733174820	37.375	0.85	2.34	36.765	37.7	36.72	1080
1732915620	36.52	-0.75	-2.01	36.52	36.52	36.52	100
1732829220	37.27	0	0.00	37.27	37.27	37.27	0
1732742820	37.27	-0.93	-2.42	38.104999	38.104999	37.27	78
1732656420	38.195	-1.44	-3.62	39.555	39.555	38.195	141
1732570020	39.63	-0.19	-0.48	39.7	40.185	39.33	181
1732310820	39.82	0.67	1.72	39.409999	39.82	39.405	357
1732224420	39.145	1.28	3.37	37.994999	39.57	37.994999	532
1732138020	37.869999	2.29	6.44	38.01	38.01	37.869999	675
1732051620	35.58	-0.18	-0.50	35.32	35.58	34.744999	291
1731965220	35.76	0.73	2.07	35.215	35.76	35.215	11
1731705960	35.034999	-0.72	-2.01	35.11	35.545	35.034999	86
1731619560	35.755	-0.33	-0.90	36.125	36.125	35.755	72
1731533160	36.08	-0.82	-2.22	35.96	36.08	35.81	29
1731446820	36.9	0.1	0.27	36.46	36.9	36.46	276
1731360420	36.799999	-0.8	-2.13	37.924999	38.03	36.799999	930
1731101220	37.6	1.42	3.92	37.39	37.6	37.39	27
1731014760	36.18	0.15	0.40	36.58	36.58	36.03	59
1730928360	36.034999	3.13	9.50	34.005	36.265	34.005	1346
1730841960	32.909999	0.05	0.15	32.665	32.909999	32.395	92
1730755560	32.86	0.28	0.87	32.424999	32.93	32.299999	562
1730496360	32.575	0.37	1.13	32.354999	32.575	31.725	52
1730409960	32.21	-1.8	-5.29	32.185	32.56	31.71	837
1730323560	34.01	1.6	4.94	32.32	34.01	29.5	562

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관