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 | 3.5 | 0.481099656357 | 727.5 | 766.5 | 714.5 | 312093 | 744.76828189 | DE |
| 4 | -65 | -8.16582914573 | 796 | 824 | 714.5 | 494446 | 758.92581387 | DE |
| 12 | -124 | -14.5029239766 | 855 | 903 | 714.5 | 385145 | 798.84025918 | DE |
| 26 | -71 | -8.85286783042 | 802 | 920.5 | 714.5 | 361959 | 831.69155879 | DE |
| 52 | -135 | -15.5889145497 | 866 | 942.5 | 714.5 | 390725 | 831.55905527 | DE |
| 156 | 33 | 4.72779369628 | 698 | 994.5 | 523.5 | 594235 | 769.40202879 | DE |
| 260 | 393 | 116.272189349 | 338 | 994.5 | 174.2 | 567811 | 645.370767 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732123800 | 737 | -12.5 | -1.67 | 749.5 | 751.5 | 736.5 | 168798 |
| 1732037400 | 749.5 | -1 | -0.13 | 765.5 | 766.5 | 736.5 | 365435 |
| 1731951000 | 750.5 | 2.5 | 0.33 | 745.5 | 753 | 744.5 | 252107 |
| 1731691800 | 748 | 15 | 2.05 | 741.5 | 748 | 732.5 | 483150 |
| 1731605400 | 733 | 3 | 0.41 | 727.5 | 737.5 | 718.5 | 290975 |
| 1731519000 | 730 | 2.5 | 0.34 | 731 | 739.5 | 724.5 | 260690 |
| 1731432600 | 727.5 | -22.5 | -3.00 | 740 | 744.5 | 719 | 333366 |
| 1731346200 | 750 | -7 | -0.92 | 761.5 | 772 | 750 | 255477 |
| 1731087000 | 757 | -8.5 | -1.11 | 765.5 | 766 | 750 | 3845102 |
| 1731000600 | 765.5 | 11 | 1.46 | 761 | 766 | 753.5 | 363094 |
| 1730914200 | 754.5 | -20.5 | -2.65 | 776 | 790.5 | 748 | 351331 |
| 1730827800 | 775 | -5 | -0.64 | 769.5 | 786 | 769.5 | 160330 |
| 1730741400 | 780 | 13 | 1.69 | 779 | 790.5 | 773 | 254589 |
| 1730482200 | 767 | 6 | 0.79 | 754.5 | 770.5 | 754.5 | 246552 |
| 1730395800 | 761 | -23.5 | -3.00 | 788 | 788 | 753 | 1132654 |
| 1730309400 | 784.5 | -1.5 | -0.19 | 791 | 802.5 | 780.5 | 279582 |
| 1730223000 | 786 | -17 | -2.12 | 824 | 824 | 784 | 169513 |
| 1730136600 | 803 | 10.5 | 1.32 | 800 | 805.5 | 794 | 159285 |
| 1729873800 | 792.5 | -2 | -0.25 | 804 | 804 | 790.5 | 233744 |
| 1729787400 | 794.5 | -1 | -0.13 | 796 | 803 | 779 | 283137 |
| 1729701000 | 795.5 | -14.5 | -1.79 | 810 | 813 | 795.5 | 211044 |
| 1729614600 | 810 | 0 | 0.00 | 798.5 | 820.5 | 793.5 | 256836 |
| 1729528200 | 810 | -15.5 | -1.88 | 825.5 | 828.5 | 810 | 699312 |
| 1729269000 | 825.5 | 4 | 0.49 | 815 | 834 | 815 | 659268 |
| 1729182600 | 821.5 | 2 | 0.24 | 820.5 | 824 | 815.5 | 164750 |
| 1729096200 | 819.5 | 13.5 | 1.67 | 813 | 822 | 806.5 | 172794 |
| 1729009800 | 806 | 7.5 | 0.94 | 809 | 814 | 797.5 | 259629 |
| 1728923400 | 798.5 | -12.5 | -1.54 | 806 | 813.5 | 797 | 311105 |
| 1728664200 | 811 | 2.5 | 0.31 | 816 | 817 | 805 | 159519 |
| 1728577800 | 808.5 | -9 | -1.10 | 801 | 817 | 801 | 1365185 |
| 1728491400 | 817.5 | 6 | 0.74 | 818.5 | 821 | 814.5 | 104107 |
| 1728405000 | 811.5 | -10 | -1.22 | 815.5 | 816 | 808.5 | 1068230 |
| 1728318600 | 821.5 | 8.5 | 1.05 | 829 | 829 | 808 | 241149 |
| 1728059400 | 813 | 6.5 | 0.81 | 806 | 819 | 805.5 | 176922 |
| 1727973000 | 806.5 | -5 | -0.62 | 816 | 818 | 800 | 218457 |
| 1727886600 | 811.5 | -4 | -0.49 | 830.5 | 830.5 | 804.5 | 257264 |
| 1727800200 | 815.5 | -18 | -2.16 | 833 | 836.5 | 810.5 | 306247 |
| 1727713800 | 833.5 | -33.5 | -3.86 | 850 | 903 | 833 | 670205 |
| 1727454600 | 867 | 21 | 2.48 | 851.5 | 869 | 848.5 | 204080 |
| 1727368200 | 846 | 17.5 | 2.11 | 843 | 859 | 834 | 219488 |
| 1727281800 | 828.5 | -8.5 | -1.02 | 822 | 842 | 822 | 167256 |
| 1727195400 | 837 | -4 | -0.48 | 852.5 | 852.5 | 837 | 125165 |
| 1727109000 | 841 | -1.5 | -0.18 | 836.5 | 847.5 | 831 | 382292 |
| 1726849800 | 842.5 | -39.5 | -4.48 | 874 | 879 | 842.5 | 1262162 |
| 1726763400 | 882 | 17 | 1.97 | 869.5 | 884.5 | 869.5 | 256283 |
| 1726677000 | 865 | -5 | -0.57 | 870 | 876 | 861.5 | 165365 |
| 1726590600 | 870 | 17 | 1.99 | 854.5 | 870 | 847 | 222800 |
| 1726504200 | 853 | 8 | 0.95 | 844.5 | 853 | 836 | 143654 |
| 1726245000 | 845 | 16.5 | 1.99 | 836.5 | 849.5 | 831 | 232914 |
| 1726158600 | 828.5 | 9.5 | 1.16 | 810.5 | 831.5 | 810.5 | 938056 |
| 1726072200 | 819 | -7 | -0.85 | 837.5 | 837.5 | 812.5 | 114281 |
| 1725985800 | 826 | -4 | -0.48 | 814.5 | 835 | 814.5 | 182618 |
| 1725899400 | 830 | 6.5 | 0.79 | 832.5 | 835.5 | 824.5 | 360243 |
| 1725640200 | 823.5 | -20 | -2.37 | 856.5 | 856.5 | 821.5 | 176114 |
| 1725553800 | 843.5 | -2.5 | -0.30 | 831 | 849 | 831 | 157435 |
| 1725467400 | 846 | -15 | -1.74 | 858 | 858 | 837 | 168220 |
| 1725381000 | 861 | -4 | -0.46 | 857.5 | 866 | 857.5 | 214351 |
| 1725294600 | 865 | 2 | 0.23 | 848 | 866.5 | 848 | 104306 |
| 1725035400 | 863 | 1 | 0.12 | 866.5 | 866.5 | 859.5 | 149536 |
| 1724949000 | 862 | 12 | 1.41 | 855 | 865 | 850 | 136804 |
| 1724862600 | 850 | -7.5 | -0.87 | 869 | 869 | 847.5 | 120151 |
| 1724776200 | 857.5 | -9.5 | -1.10 | 877 | 877 | 855 | 107956 |
| 1724430600 | 867 | 7 | 0.81 | 861.5 | 873 | 854 | 198766 |
| 1724344200 | 860 | 16 | 1.90 | 829 | 868.5 | 829 | 172970 |
| 1724257800 | 844 | 1.5 | 0.18 | 837.5 | 849.5 | 837.5 | 113060 |
