Hot Features
프리미엄
Frk Korea Etf (FLRK)
LSE
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1731087000 | 23.4675 | -0.38 | -1.57 | 23.625 | 24.25 | 23.33 | 6610 |
| 1731000600 | 23.8425 | 0.35 | 1.47 | 23.705 | 23.9075 | 23.61 | 3504 |
| 1730914200 | 23.4975 | -0.58 | -2.40 | 23.865 | 24.08 | 23.28 | 17966 |
| 1730827800 | 24.075 | -0.14 | -0.58 | 24.1 | 24.1 | 24.055 | 499 |
| 1730741400 | 24.215 | 0.36 | 1.52 | 24.285 | 24.285 | 24.0975 | 944 |
| 1730482200 | 23.8525 | 0.01 | 0.05 | 23.895 | 23.895 | 23.8525 | 113 |
| 1730395800 | 23.84 | -0.24 | -1.00 | 23.79 | 24.08 | 23.18 | 12986 |
| 1730309400 | 24.08 | -0.26 | -1.05 | 24.24 | 24.325 | 23.8325 | 6893 |
| 1730223000 | 24.335 | 0.13 | 0.52 | 24.225 | 24.5425 | 23.6625 | 720 |
| 1730136600 | 24.21 | 0.14 | 0.59 | 24.24 | 24.2725 | 24.21 | 7339 |
| 1729873800 | 24.0675 | -0.02 | -0.06 | 23.94 | 24.2875 | 23.69 | 4203 |
| 1729787400 | 24.0825 | -0.17 | -0.69 | 24.28 | 24.28 | 23.79 | 2038 |
| 1729701000 | 24.25 | 0.27 | 1.15 | 24.43 | 24.43 | 23.9425 | 3507 |
| 1729614600 | 23.975 | -0.22 | -0.92 | 24.015 | 24.315 | 23.91 | 18588 |
| 1729528200 | 24.1975 | -0.23 | -0.93 | 24.345 | 24.8275 | 23.965 | 618 |
| 1729269000 | 24.425 | -0.25 | -1.01 | 24.405 | 25.0225 | 24.09 | 11871 |
| 1729182600 | 24.675 | -0.16 | -0.62 | 24.65 | 25.025 | 24.0775 | 2808 |
| 1729096200 | 24.83 | 0.25 | 1.04 | 24.78 | 25.3275 | 24.25 | 997 |
| 1729009800 | 24.575 | -0.33 | -1.32 | 24.615 | 24.63 | 24.5425 | 1713 |
| 1728923400 | 24.9025 | 0.11 | 0.42 | 24.875 | 25.44 | 24.55 | 1213 |
| 1728664200 | 24.7975 | 0.05 | 0.20 | 24.625 | 25.305 | 24.1275 | 2282 |
| 1728577800 | 24.7475 | -0.27 | -1.09 | 24.725 | 25.1025 | 24.095 | 24824 |
| 1728491400 | 25.02 | 0.2 | 0.80 | 25.02 | 25.02 | 25.02 | 151 |
| 1728405000 | 24.8225 | -0.06 | -0.25 | 24.705 | 25.1375 | 24.135 | 5215 |
| 1728318600 | 24.885 | 0.35 | 1.41 | 24.855 | 25.5625 | 24.6 | 386 |
| 1728059400 | 24.54 | -0.07 | -0.27 | 24.825 | 24.825 | 24.49 | 2812 |
| 1727973000 | 24.6075 | -0.05 | -0.20 | 24.565 | 25.17 | 24.2725 | 2101 |
| 1727886600 | 24.6575 | 0.12 | 0.48 | 24.705 | 25.2425 | 23.94 | 9483 |
| 1727800200 | 24.54 | -0.23 | -0.91 | 24.8 | 25.145 | 24.0975 | 11388 |
| 1727713800 | 24.765 | -0.84 | -3.26 | 24.94 | 25.1775 | 24.1675 | 513 |
| 1727454600 | 25.6 | 0.02 | 0.07 | 25.35 | 25.91 | 24.925 | 209 |
| 1727368200 | 25.5825 | 0.97 | 3.94 | 25.585 | 25.9525 | 25.435 | 8224 |
| 1727281800 | 24.6125 | -0.3 | -1.19 | 24.5 | 24.9375 | 24.2825 | 9720 |
| 1727195400 | 24.91 | 0.32 | 1.30 | 24.995 | 25.1975 | 24.5425 | 2778 |
| 1727109000 | 24.59 | 0.19 | 0.78 | 24.575 | 24.6175 | 24.5625 | 892 |
| 1726849800 | 24.4 | -0.38 | -1.54 | 24.4 | 24.4 | 24.4 | 1993 |
| 1726763400 | 24.7825 | 0.02 | 0.06 | 24.8 | 24.815 | 24.7425 | 94 |
| 1726677000 | 24.7675 | -0.22 | -0.87 | 24.88 | 25.1525 | 24.6625 | 4322 |
