Frontier Developments plc (FDEV)

FDEV
🏛️ 영국 →
464.00
마지막 업데이트: 2025-10-06
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
08:00 285.00 285.00 284.90 284.90 5.8K
08:02 284.40 286.18 284.40 286.18 8.0K
08:03 284.75 287.50 284.75 287.50 4.8K
08:20 291.00 291.00 291.00 291.00 0.9K
08:26 291.38 291.38 291.38 291.38 0.5K
08:33 291.38 291.38 291.38 291.38 0.4K
08:39 294.33 294.33 294.33 294.33 0.5K
08:42 291.53 291.53 285.50 285.50 13.1K
08:43 285.50 285.50 285.50 285.50 0.2K
08:44 288.80 288.80 288.80 288.80 0.5K
08:45 288.35 288.35 288.35 288.35 8.0K
08:46 289.00 290.00 289.00 290.00 1.3K
08:47 290.00 290.00 290.00 290.00 1.3K
08:51 290.02 290.02 290.02 290.02 0.1K
08:52 292.00 292.00 292.00 292.00 2.3K
08:53 292.00 294.42 292.00 294.42 13.2K
08:54 293.00 293.66 293.00 293.66 0.8K
09:00 293.38 293.38 293.38 293.38 1.0K
09:02 292.50 292.50 292.50 292.50 0.1K
09:12 291.00 293.00 291.00 293.00 0.1K
09:13 291.80 291.80 291.80 291.80 7.5K
09:20 293.00 293.00 293.00 293.00 0.0K
09:22 291.69 291.69 291.69 291.69 1.0K
09:32 291.65 291.65 291.65 291.65 0.6K
09:35 294.50 294.50 294.50 294.50 0.5K
09:36 291.00 291.00 291.00 291.00 2.0K
09:38 291.00 291.00 291.00 291.00 0.0K
09:42 291.00 291.00 291.00 291.00 0.0K
09:43 289.26 289.26 289.26 289.26 0.0K
09:57 291.30 291.30 291.30 291.30 5.0K
10:06 290.50 290.50 290.50 290.50 0.7K
10:16 287.50 290.50 287.50 290.50 1.1K
10:23 289.33 289.33 289.33 289.33 5.0K
10:27 288.00 288.00 288.00 288.00 2.5K
10:29 288.00 290.00 288.00 290.00 1.7K
10:32 289.60 289.60 289.60 289.60 2.6K
10:42 290.98 290.98 290.98 290.98 1.0K
10:48 291.00 293.00 291.00 293.00 0.6K
10:59 291.00 291.00 291.00 291.00 0.1K
11:03 294.00 296.65 294.00 296.50 10.0K
11:06 298.00 298.00 294.50 297.00 8.0K
11:07 295.80 295.80 295.80 295.80 1.2K
11:09 296.74 296.74 293.60 293.60 2.0K
11:12 293.02 295.00 293.02 295.00 3.1K
11:13 295.00 295.00 295.00 295.00 0.0K
11:26 294.50 295.00 294.50 295.00 2.6K
11:29 294.85 294.85 294.85 294.85 1.7K
11:35 298.00 298.00 298.00 298.00 5.8K
11:36 297.50 300.00 297.50 300.00 10.6K
11:40 300.36 300.36 300.00 300.00 0.8K
11:41 299.60 299.60 299.60 299.60 0.9K
11:42 299.00 300.50 299.00 300.50 2.2K
11:44 299.12 299.12 299.12 299.12 1.7K
11:50 296.55 296.55 296.55 296.55 2.0K
11:52 295.50 295.50 295.50 295.50 0.0K
11:53 297.49 297.49 297.49 297.49 1.6K
11:54 299.00 299.00 298.00 298.00 25.1K
12:06 297.42 297.42 297.42 297.42 5.5K
12:11 297.30 297.30 297.00 297.00 2.0K
12:17 297.04 297.04 297.04 297.04 0.6K
12:30 297.04 297.04 297.04 297.04 2.0K
12:53 294.00 294.00 294.00 294.00 0.0K
13:12 294.00 294.00 294.00 294.00 0.0K
13:13 294.33 294.33 294.33 294.33 17.1K
13:27 295.04 295.04 295.04 295.04 0.7K
13:34 296.00 296.00 293.00 293.00 0.4K
13:39 293.00 293.00 293.00 293.00 0.7K
13:43 294.99 294.99 294.99 294.99 0.5K
13:47 295.38 295.38 295.38 295.38 0.3K
13:53 295.50 295.50 295.50 295.50 25.0K
13:58 295.00 295.00 295.00 295.00 0.0K
14:05 295.00 295.00 295.00 295.00 5.0K
14:06 291.50 291.50 291.50 291.50 0.0K
14:07 293.00 293.00 293.00 293.00 2.0K
14:15 291.94 291.94 291.94 291.94 4.5K
14:17 290.50 290.50 290.50 290.50 0.0K
14:18 290.25 290.25 290.25 290.25 3.9K
14:39 293.00 293.00 290.50 290.50 3.4K
14:55 284.50 284.50 284.50 284.50 0.1K
14:58 288.86 288.86 288.86 288.86 2.5K
15:31 289.50 289.50 289.50 289.50 1.0K
15:32 286.50 288.50 286.50 288.50 2.7K
15:51 288.50 288.50 288.50 288.50 1.0K
16:04 289.00 289.00 289.00 289.00 1.0K
16:09 290.50 290.50 290.50 290.50 0.0K
16:10 290.00 290.00 288.54 288.54 1.0K
16:11 290.00 290.00 290.00 290.00 1.6K
16:15 290.00 290.00 290.00 290.00 0.8K
16:16 290.00 290.00 287.00 287.00 0.8K
16:22 291.00 292.00 291.00 292.00 3.0K
16:23 292.00 292.00 292.00 292.00 1.3K
16:25 293.00 293.00 293.00 293.00 0.0K
16:27 291.00 291.00 291.00 291.00 0.0K
16:28 293.00 293.00 293.00 293.00 1.5K
16:29 293.00 293.00 293.00 293.00 0.1K
16:35 297.00 297.00 297.00 297.00 35.8K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음