Hot Features
프리미엄
Frasers Group Plc (FRAS)
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 | 11.5 | 1.85334407736 | 620.5 | 641 | 615 | 732705 | 625.2224935 | DE |
| 4 | 17 | 2.76422764228 | 615 | 651 | 607 | 437949 | 624.73595777 | DE |
| 12 | 7 | 1.12 | 625 | 651 | 565 | 460438 | 613.83544302 | DE |
| 26 | -224.5 | -26.2113251605 | 856.5 | 903 | 565 | 460730 | 696.26125751 | DE |
| 52 | -186 | -22.7383863081 | 818 | 920.5 | 565 | 405804 | 756.81556353 | DE |
| 156 | 74.5 | 13.3632286996 | 557.5 | 994.5 | 523.5 | 593526 | 763.05117899 | DE |
| 260 | 295.4 | 87.7599524658 | 336.6 | 994.5 | 174.2 | 553752 | 661.19368587 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741282200 | 632 | 4.5 | 0.72 | 635 | 641 | 625 | 245560 |
| 1741195800 | 627.5 | 8.5 | 1.37 | 626 | 629 | 621 | 861934 |
| 1741109400 | 619 | -11.5 | -1.82 | 615 | 627.5 | 615 | 508362 |
| 1741023000 | 630.5 | 4 | 0.64 | 620.5 | 635 | 620.5 | 325254 |
| 1740763800 | 626.5 | 5.5 | 0.89 | 616.5 | 629.5 | 616.5 | 1416991 |
| 1740677400 | 621 | 0 | 0.00 | 620.5 | 623 | 616.5 | 550984 |
| 1740591000 | 621 | 0 | 0.00 | 620.5 | 627.5 | 620.5 | 153629 |
| 1740504600 | 621 | -1 | -0.16 | 621 | 625 | 620.5 | 175351 |
| 1740418200 | 622 | 0.5 | 0.08 | 627 | 627 | 619.5 | 223832 |
| 1740159000 | 621.5 | 0.5 | 0.08 | 619.5 | 631.5 | 619 | 168935 |
| 1740072600 | 621 | 0 | 0.00 | 607.5 | 622 | 607.5 | 277734 |
| 1739986200 | 621 | 0 | 0.00 | 618 | 623.5 | 614 | 520481 |
| 1739899800 | 621 | -3.5 | -0.56 | 621 | 622.5 | 618.5 | 272009 |
| 1739813400 | 624.5 | 3.5 | 0.56 | 621 | 625 | 620.5 | 160545 |
| 1739554200 | 621 | 11.5 | 1.89 | 608.5 | 625 | 608.5 | 308692 |
| 1739467800 | 609.5 | -21.5 | -3.41 | 651 | 651 | 607 | 375822 |
| 1739381400 | 631 | -0.5 | -0.08 | 616.5 | 637.5 | 616.5 | 227777 |
| 1739295000 | 631.5 | 2.5 | 0.40 | 616.5 | 632 | 616.5 | 329926 |
| 1739208600 | 629 | 0 | 0.00 | 631 | 635.5 | 629 | 1167672 |
| 1738949400 | 629 | 1 | 0.16 | 617.5 | 631.5 | 617.5 | 490973 |
| 1738863000 | 628 | 1.5 | 0.24 | 615 | 638 | 615 | 242084 |
| 1738776600 | 626.5 | 1 | 0.16 | 636 | 636 | 620 | 238918 |
| 1738690200 | 625.5 | 3.5 | 0.56 | 622 | 631.5 | 620 | 203524 |
| 1738603800 | 622 | -14 | -2.20 | 640 | 640 | 619.5 | 190201 |
| 1738344600 | 636 | 5.5 | 0.87 | 632.5 | 637 | 625.5 | 239415 |
| 1738258200 | 630.5 | 9.5 | 1.53 | 623 | 638 | 622.5 | 285485 |
| 1738171800 | 621 | 2.5 | 0.40 | 610 | 623.5 | 610 | 249604 |
| 1738085400 | 618.5 | 20 | 3.34 | 599.5 | 619.5 | 598 | 327124 |
| 1737999000 | 598.5 | -5.5 | -0.91 | 588 | 605.5 | 588 | 185980 |
| 1737739800 | 604 | 4.5 | 0.75 | 594 | 609 | 594 | 203905 |
| 1737653400 | 599.5 | 4.5 | 0.76 | 584.5 | 599.5 | 584.5 | 819468 |
| 1737567000 | 595 | -7.5 | -1.24 | 614 | 614 | 594.5 | 327671 |
| 1737480600 | 602.5 | 6.5 | 1.09 | 613.5 | 613.5 | 592.5 | 241000 |
| 1737394200 | 596 | 2.5 | 0.42 | 582 | 601 | 582 | 204550 |
| 1737135000 | 593.5 | -7.5 | -1.25 | 601 | 607 | 591 | 243962 |
| 1737048600 | 601 | 7 | 1.18 | 601.5 | 601.5 | 589.5 | 254752 |
| 1736962200 | 594 | 13.5 | 2.33 | 592 | 594.5 | 579.5 | 225690 |
| 1736875800 | 580.5 | 3 | 0.52 | 568 | 583 | 567 | 367194 |
| 1736789400 | 577.5 | -3.5 | -0.60 | 588 | 588 | 575.5 | 243748 |
| 1736530200 | 581 | -5 | -0.85 | 575 | 586.5 | 575 | 217956 |
| 1736443800 | 586 | 15 | 2.63 | 587.5 | 587.5 | 565 | 1179605 |
| 1736357400 | 571 | -18.5 | -3.14 | 589 | 589 | 571 | 350377 |
| 1736271000 | 589.5 | -14 | -2.32 | 597 | 602.5 | 587.5 | 309433 |
| 1736184600 | 603.5 | 6.5 | 1.09 | 595 | 613 | 595 | 214013 |
| 1735925400 | 597 | -8 | -1.32 | 601 | 606 | 597 | 246377 |
| 1735839000 | 605 | -4 | -0.66 | 615 | 615 | 603 | 135289 |
| 1735666200 | 609 | 3.5 | 0.58 | 613 | 613 | 606.5 | 65904 |
| 1735579800 | 605.5 | 0 | 0.00 | 617 | 617 | 602.5 | 142872 |
| 1735320600 | 605.5 | -10 | -1.62 | 608.5 | 613 | 601.5 | 259007 |
| 1735061400 | 615.5 | 10 | 1.65 | 613.5 | 620 | 606 | 98664 |
| 1734975000 | 605.5 | -21 | -3.35 | 620 | 622 | 603.5 | 1308170 |
| 1734715800 | 626.5 | 17 | 2.79 | 613.5 | 635 | 606 | 3539454 |
| 1734629400 | 609.5 | -0.5 | -0.08 | 605.5 | 614.5 | 605 | 440607 |
| 1734543000 | 610 | 3.5 | 0.58 | 611 | 619.5 | 605.5 | 577982 |
| 1734456600 | 606.5 | -6 | -0.98 | 604.5 | 612.5 | 604.5 | 1930292 |
| 1734370200 | 612.5 | -4 | -0.65 | 616.5 | 616.5 | 604 | 483131 |
| 1734111000 | 616.5 | -7.5 | -1.20 | 613.5 | 622 | 613.5 | 499586 |
| 1734024600 | 624 | -0.5 | -0.08 | 625 | 630 | 619.5 | 435064 |
| 1733938200 | 624.5 | -7.5 | -1.19 | 625 | 630 | 622 | 436764 |
| 1733851800 | 632 | 0 | 0.00 | 646 | 646 | 630 | 532730 |
| 1733765400 | 632 | -6 | -0.94 | 629.5 | 637.5 | 621 | 723282 |
