Hot Features
프리미엄
Frk Korea Etf (FLRK)
LSE
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738949400 | 23.0625 | -0.27 | -1.14 | 23.235 | 23.81 | 22.2125 | 21080 |
| 1738863000 | 23.3275 | 0.24 | 1.05 | 23.3275 | 23.3275 | 23.3275 | 278 |
| 1738776600 | 23.085 | 0.13 | 0.56 | 22.97 | 23.2975 | 22.905 | 295 |
| 1738690200 | 22.9575 | 0.36 | 1.59 | 22.67 | 23.465 | 22.4275 | 4465 |
| 1738603800 | 22.5975 | -0.5 | -2.16 | 22.585 | 22.8925 | 22.2325 | 1847 |
| 1738344600 | 23.0975 | -0.2 | -0.84 | 23.14 | 23.3825 | 22.5275 | 4111 |
| 1738258200 | 23.2925 | 0.16 | 0.70 | 23.085 | 23.615 | 22.2875 | 113 |
| 1738171800 | 23.13 | 0.29 | 1.29 | 23.2 | 23.3975 | 22.8 | 5661 |
| 1738085400 | 22.835 | -0.24 | -1.05 | 22.96 | 23.5675 | 22.18 | 2248 |
| 1737999000 | 23.0775 | -0.53 | -2.26 | 23.35 | 23.545 | 22.605 | 34568 |
| 1737739800 | 23.61 | -0.05 | -0.22 | 23.79 | 24.01 | 23.575 | 10081 |
| 1737653400 | 23.6625 | -0.26 | -1.09 | 23.705 | 24.1725 | 23.025 | 5345 |
| 1737567000 | 23.9225 | 0.29 | 1.24 | 23.865 | 24.545 | 23.8625 | 14749 |
| 1737480600 | 23.63 | 0.04 | 0.18 | 23.685 | 23.9375 | 23.0325 | 5623 |
| 1737394200 | 23.5875 | -0.07 | -0.31 | 23.67 | 23.67 | 23.5425 | 2807 |
| 1737135000 | 23.66 | 0.14 | 0.57 | 23.645 | 23.705 | 23.605 | 12720 |
| 1737048600 | 23.525 | 0.04 | 0.18 | 23.13 | 24.185 | 23.13 | 380 |
| 1736962200 | 23.4825 | 0.3 | 1.27 | 23.245 | 23.6425 | 22.5725 | 12739 |
| 1736875800 | 23.1875 | 0.12 | 0.53 | 23.165 | 23.6825 | 22.3475 | 1137 |
| 1736789400 | 23.065 | -0.01 | -0.02 | 23.005 | 23.325 | 22.7475 | 3661 |
| 1736530200 | 23.07 | -0.26 | -1.09 | 23.13 | 23.2025 | 22.9375 | 1706 |
| 1736443800 | 23.325 | 0.18 | 0.80 | 23.335 | 23.435 | 22.7725 | 853 |
| 1736357400 | 23.14 | 0.33 | 1.44 | 23.095 | 23.4875 | 22.6575 | 7200 |
| 1736271000 | 22.8125 | -0.21 | -0.90 | 22.885 | 22.885 | 22.7475 | 500 |
| 1736184600 | 23.02 | 0.69 | 3.08 | 22.725 | 23.5775 | 22.3125 | 5293 |
| 1735925400 | 22.3325 | 0.42 | 1.91 | 22.32 | 22.6125 | 22.0575 | 2714 |
| 1735839000 | 21.915 | 0.38 | 1.79 | 21.87 | 22.225 | 21.59 | 3651 |
| 1735666200 | 21.53 | -0.45 | -2.03 | 21.54 | 22.025 | 21.4275 | 575 |
| 1735579800 | 21.975 | 0.47 | 2.17 | 21.3 | 22.07 | 21.3 | 4682 |
| 1735320600 | 21.5075 | -0.56 | -2.54 | 21.62 | 22.115 | 21.4075 | 6747 |
| 1735061400 | 22.0675 | 0 | 0.02 | 21.97 | 22.645 | 21.97 | 91 |
| 1734975000 | 22.0625 | 0.17 | 0.78 | 22 | 22.57 | 21.6725 | 26957 |
| 1734715800 | 21.8925 | -0.22 | -0.99 | 21.87 | 22.36 | 21.54 | 5814 |
| 1734629400 | 22.1125 | -0.42 | -1.87 | 21.98 | 22.64 | 21.9175 | 2563 |
| 1734543000 | 22.535 | 0.34 | 1.51 | 22.505 | 22.9775 | 22.2 | 4373 |
| 1734456600 | 22.2 | -0.31 | -1.38 | 22.185 | 22.785 | 21.795 | 3183 |
| 1734370200 | 22.51 | -0.24 | -1.03 | 22.58 | 23.0475 | 22 | 17934 |
| 1734111000 | 22.745 | 0.08 | 0.36 | 22.86 | 23.3825 | 22.11 | 12493 |
| 1734024600 | 22.6625 | 0.26 | 1.14 | 22.555 | 22.8525 | 22 | 2472 |
| 1733938200 | 22.4075 | 0.51 | 2.32 | 21.465 | 22.93 | 21.465 | 2272 |
| 1733851800 | 21.9 | 0.23 | 1.07 | 22.07 | 22.235 | 21.9 | 1971 |
| 1733765400 | 21.6675 | -0.57 | -2.57 | 21.615 | 21.905 | 21.53 | 10770 |
| 1733506200 | 22.24 | -0.23 | -1.00 | 22.425 | 22.58 | 21.9325 | 8137 |
| 1733419800 | 22.465 | -0.23 | -1.01 | 22.52 | 22.745 | 22.2975 | 14405 |
| 1733333400 | 22.695 | 0.3 | 1.33 | 22.655 | 22.88 | 22.04 | 18892 |
| 1733247000 | 22.3975 | -0.69 | -2.97 | 22.825 | 22.95 | 21.245 | 28051 |
| 1733160600 | 23.0825 | -0.01 | -0.05 | 22.945 | 23.58 | 22.3 | 17652 |
| 1732901400 | 23.095 | -0.37 | -1.57 | 22.99 | 23.1575 | 22.8225 | 28971 |
| 1732815000 | 23.4625 | -0.09 | -0.37 | 23.51 | 23.605 | 23.4425 | 873 |
| 1732728600 | 23.55 | -0.46 | -1.91 | 23.715 | 23.9975 | 23.3975 | 364 |
| 1732642200 | 24.0075 | 0.09 | 0.37 | 23.95 | 24.075 | 23.6725 | 9936 |
| 1732555800 | 23.92 | 0.27 | 1.12 | 23.99 | 24.3325 | 23.8575 | 3183 |
| 1732296600 | 23.655 | 0.09 | 0.36 | 23.64 | 23.7175 | 23.5225 | 3233 |
| 1732210200 | 23.57 | 0.62 | 2.70 | 23.425 | 24.135 | 23.2825 | 10074 |
| 1732123800 | 22.95 | -0.38 | -1.62 | 23.355 | 23.5925 | 22.755 | 7103 |
| 1732037400 | 23.3275 | -0.1 | -0.44 | 23.425 | 23.47 | 22.9575 | 12050 |
| 1731951000 | 23.43 | 0.57 | 2.50 | 23.355 | 23.6575 | 23.2225 | 5758 |
| 1731691800 | 22.8575 | 0.4 | 1.78 | 22.81 | 23.505 | 22.3075 | 3367 |
| 1731605400 | 22.4575 | 0.01 | 0.03 | 22.46 | 22.8225 | 21.8925 | 13492 |
| 1731519000 | 22.45 | -0.27 | -1.20 | 22.375 | 22.8 | 21.92 | 7148 |
| 1731432600 | 22.7225 | -0.48 | -2.06 | 22.805 | 23.06 | 22.4 | 6491 |
| 1731346200 | 23.2 | -0.27 | -1.14 | 23.2 | 23.2 | 23.2 | 149 |
