Hot Features
프리미엄
Frontline Plc (HF6)
TG
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.665 | 10.9395532194 | 15.22 | 17.315 | 15.105 | 30065 | 16.45229313 | DE |
| 4 | 3.095 | 22.443799855 | 13.79 | 18.69 | 13.69 | 36635 | 16.64312066 | DE |
| 12 | -1 | -5.59127760693 | 17.885 | 19.635 | 12.62 | 24062 | 15.83077524 | DE |
| 26 | -3.514999 | -17.2303880995 | 20.399999 | 23.39 | 12.62 | 14381 | 17.06879572 | DE |
| 52 | -3.315 | -16.4108910891 | 20.2 | 27.48 | 12.62 | 10055 | 18.66163184 | DE |
| 156 | 0.225 | 1.35054021609 | 16.66 | 27.48 | 12.62 | 9959 | 18.87490162 | DE |
| 260 | 0.225 | 1.35054021609 | 16.66 | 27.48 | 12.62 | 9959 | 18.87490162 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738618020 | 17.12 | 0.42 | 2.51 | 16.725 | 17.21 | 16.504999 | 20797 |
| 1738358820 | 16.7 | -0.11 | -0.62 | 16.845 | 17.315 | 16.7 | 15728 |
| 1738272420 | 16.805 | 0.52 | 3.22 | 16.5 | 16.954999 | 16.5 | 27146 |
| 1738186020 | 16.28 | 0.59 | 3.76 | 15.775 | 16.28 | 15.775 | 65594 |
| 1738099620 | 15.69 | 0.42 | 2.78 | 15.22 | 15.97 | 15.105 | 21062 |
| 1738013220 | 15.265 | -0.12 | -0.75 | 15.4 | 15.585 | 14.905 | 41626 |
| 1737754020 | 15.38 | -0.84 | -5.18 | 16.395 | 16.495 | 15.245 | 23341 |
| 1737667620 | 16.219999 | 0.14 | 0.87 | 16.094999 | 16.42 | 15.755 | 31087 |
| 1737581220 | 16.079999 | 0.28 | 1.77 | 15.95 | 16.35 | 15.605 | 34404 |
| 1737494820 | 15.8 | -1.69 | -9.66 | 17.475 | 17.475 | 15.7 | 73423 |
| 1737408420 | 17.489999 | 0.56 | 3.28 | 17.69 | 17.795 | 16.925 | 167693 |
| 1737149220 | 16.934999 | -0.17 | -0.96 | 17.28 | 17.52 | 16.62 | 50135 |
| 1737062820 | 17.1 | -1.1 | -6.04 | 18.364999 | 18.69 | 16.899999 | 51362 |
| 1736976420 | 18.2 | 0.35 | 1.96 | 17.84 | 18.415 | 17.84 | 8495 |
| 1736890020 | 17.85 | -0.07 | -0.39 | 18.095 | 18.095 | 17.399999 | 20134 |
| 1736803620 | 17.92 | 0.99 | 5.85 | 16.835 | 18.27 | 16.6 | 25436 |
| 1736544420 | 16.93 | 1.74 | 11.42 | 15.14 | 17 | 15.125 | 20925 |
| 1736458020 | 15.195 | -0.16 | -1.01 | 15.335 | 15.46 | 14.955 | 7295 |
| 1736371620 | 15.35 | 0.04 | 0.29 | 15.145 | 15.57 | 14.885 | 12725 |
| 1736285220 | 15.305 | 1.61 | 11.72 | 13.79 | 15.33 | 13.69 | 14301 |
| 1736198820 | 13.7 | -0.17 | -1.23 | 13.875 | 14.235 | 13.7 | 11110 |
| 1735939620 | 13.87 | -0.44 | -3.04 | 14.275 | 14.52 | 13.72 | 13328 |
| 1735853220 | 14.305 | 1.02 | 7.64 | 13.785 | 14.61 | 13.775 | 19249 |
| 1735594020 | 13.29 | -0.02 | -0.11 | 13.405 | 13.46 | 13.175 | 5902 |
| 1735334820 | 13.305 | -0.32 | -2.31 | 13.69 | 13.79 | 13.295 | 17969 |
| 1734989220 | 13.62 | 0.61 | 4.73 | 12.905 | 13.62 | 12.78 | 10659 |
| 1734730020 | 13.005 | 0.16 | 1.25 | 12.885 | 13.04 | 12.62 | 8961 |
| 1734643620 | 12.845 | -0.51 | -3.78 | 13.255 | 13.465 | 12.805 | 17772 |
| 1734557220 | 13.35 | 0.08 | 0.64 | 13.3 | 13.55 | 13.19 | 11010 |
| 1734470820 | 13.265 | 0.08 | 0.57 | 13.18 | 13.285 | 12.86 | 37783 |
| 1734384420 | 13.19 | -0.46 | -3.37 | 13.59 | 13.685 | 13.055 | 20904 |
| 1734125220 | 13.65 | 0.47 | 3.57 | 13.24 | 13.675 | 13.1 | 16135 |
| 1734038820 | 13.18 | -0.43 | -3.16 | 13.55 | 13.845 | 13.075 | 24913 |
| 1733952420 | 13.61 | -0.9 | -6.17 | 14.13 | 14.35 | 13.385 | 22066 |
| 1733866020 | 14.505 | 0 | 0.00 | 14.505 | 14.505 | 14.505 | 0 |
| 1733779620 | 14.505 | 0 | 0.00 | 14.85 | 14.95 | 14.42 | 64743 |
| 1733520420 | 14.505 | -0.49 | -3.24 | 15.135 | 15.16 | 14.355 | 32701 |
| 1733434020 | 14.99 | -0.51 | -3.29 | 15.495 | 15.495 | 14.81 | 39483 |
| 1733347620 | 15.5 | -0.8 | -4.88 | 16.105 | 16.55 | 15.34 | 13336 |
| 1733261220 | 16.295 | 1.37 | 9.18 | 14.915 | 16.344999 | 14.915 | 20628 |
| 1733174820 | 14.925 | -0.48 | -3.08 | 15.205 | 15.38 | 14.795 | 26472 |
| 1732915620 | 15.4 | -0.62 | -3.87 | 16.11 | 16.11 | 15.115 | 28240 |
| 1732829220 | 16.02 | -0.1 | -0.62 | 15.95 | 16.285 | 15.77 | 10063 |
| 1732742820 | 16.12 | -1.36 | -7.78 | 17.26 | 17.6 | 15.56 | 35911 |
| 1732656420 | 17.48 | -0.69 | -3.77 | 18.005 | 18.2 | 17.315 | 4094 |
| 1732570020 | 18.165 | -0.61 | -3.22 | 18.51 | 18.84 | 18.005 | 9709 |
| 1732310820 | 18.77 | 0 | 0.03 | 18.635 | 18.95 | 18.505 | 2057 |
| 1732224420 | 18.765 | -0.44 | -2.29 | 19.495 | 19.495 | 18.47 | 6587 |
| 1732138020 | 19.204999 | -0.2 | -1.01 | 19.585 | 19.635 | 19.204999 | 3004 |
| 1732051620 | 19.399999 | 0.26 | 1.38 | 18.989999 | 19.535 | 18.675 | 11038 |
| 1731965220 | 19.135 | 0.68 | 3.66 | 18.23 | 19.135 | 18.23 | 3911 |
| 1731705960 | 18.46 | -0.39 | -2.07 | 18.77 | 18.864999 | 18.395 | 3958 |
| 1731619560 | 18.85 | 0.3 | 1.62 | 18.329999 | 18.88 | 18.329999 | 3631 |
| 1731533160 | 18.55 | 1.02 | 5.82 | 17.505 | 18.55 | 17.505 | 2601 |
| 1731446820 | 17.53 | -0.22 | -1.21 | 17.885 | 17.93 | 17.395 | 6690 |
| 1731360420 | 17.745 | 0.17 | 0.94 | 17.745 | 17.95 | 17.66 | 2646 |
| 1731101220 | 17.579999 | -0.54 | -2.98 | 17.95 | 18.125 | 17.465 | 2904 |
| 1731014760 | 18.12 | 0.41 | 2.32 | 17.7 | 18.18 | 17.7 | 5720 |
| 1730928360 | 17.71 | 0.32 | 1.81 | 17.73 | 17.95 | 17.165 | 10130 |
| 1730841960 | 17.395 | -0.21 | -1.19 | 17.72 | 17.72 | 17.395 | 4911 |
| 1730755560 | 17.605 | -0.38 | -2.09 | 18 | 18 | 17.5 | 6297 |
