Hot Features
프리미엄
FireFly Metals Ltd (FFM)
ASX
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.135 | 13.0434782609 | 1.035 | 1.185 | 1 | 1352902 | 1.0484233 | DE |
| 4 | 0 | 0 | 1.17 | 1.2 | 0.99 | 1901697 | 1.08587498 | DE |
| 12 | 0.19 | 19.387755102 | 0.98 | 1.38 | 0.97 | 2180559 | 1.10872354 | DE |
| 26 | 0.44 | 60.2739726027 | 0.73 | 1.38 | 0.655 | 1971831 | 0.96641439 | DE |
| 52 | 0.665 | 131.683168317 | 0.505 | 1.38 | 0.445 | 1807394 | 0.83942846 | DE |
| 156 | 0.665 | 131.683168317 | 0.505 | 1.38 | 0.445 | 1807394 | 0.83942846 | DE |
| 260 | 0.665 | 131.683168317 | 0.505 | 1.38 | 0.445 | 1807394 | 0.83942846 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1733807700 | 1.1299999 | 0.12 | 11.33 | 1.11 | 1.1575 | 1.1 | 3329600 |
| 1733721300 | 1.0149999 | -0.03 | -2.87 | 1.04 | 1.04 | 1 | 1107154 |
| 1733462100 | 1.045 | -0.03 | -2.34 | 1.07 | 1.075 | 1.04 | 782856 |
| 1733375700 | 1.07 | 0.01 | 0.47 | 1.07 | 1.085 | 1.045 | 1980858 |
| 1733289300 | 1.065 | 0.04 | 3.90 | 1.045 | 1.075 | 1.025 | 1618073 |
| 1733202900 | 1.025 | -0.02 | -1.44 | 1.035 | 1.05 | 1.02 | 1275568 |
| 1733116500 | 1.04 | -0.05 | -4.15 | 1.075 | 1.09 | 1.03 | 1437977 |
| 1732857300 | 1.085 | 0 | 0.00 | 1.1 | 1.1 | 1.0774999 | 431360 |
| 1732770900 | 1.085 | -0.02 | -1.81 | 1.1 | 1.11 | 1.08 | 790276 |
| 1732684500 | 1.105 | 0 | 0.00 | 1.125 | 1.125 | 1.1 | 2522504 |
| 1732598100 | 1.105 | -0.01 | -0.90 | 1.135 | 1.1399999 | 1.085 | 1341262 |
| 1732511700 | 1.115 | -0.05 | -4.29 | 1.19 | 1.2 | 1.1025 | 2264752 |
| 1732252500 | 1.165 | 0.1 | 8.88 | 1.07 | 1.17 | 1.065 | 2602751 |
| 1732166100 | 1.07 | -0.03 | -2.73 | 1.12 | 1.12 | 1.045 | 1776199 |
| 1732079700 | 1.1 | 0 | 0.00 | 1.1 | 1.11 | 1.08 | 1376489 |
| 1731993300 | 1.1 | 0.05 | 4.76 | 1.07 | 1.12 | 1.07 | 1967211 |
| 1731906900 | 1.05 | 0.04 | 3.96 | 1 | 1.0625 | 0.99 | 3096815 |
| 1731647700 | 1.01 | -0.03 | -2.42 | 1.04 | 1.06 | 1 | 2263703 |
| 1731561300 | 1.035 | -0.06 | -5.48 | 1.09 | 1.09 | 1.03 | 2038712 |
| 1731474900 | 1.095 | -0.06 | -4.78 | 1.125 | 1.1475 | 1.085 | 2359982 |
| 1731388500 | 1.15 | -0.06 | -4.56 | 1.17 | 1.175 | 1.08 | 4999429 |
| 1731302100 | 1.205 | -0.02 | -1.23 | 1.185 | 1.225 | 1.18 | 1824630 |
| 1731042900 | 1.22 | 0.01 | 0.83 | 1.28 | 1.285 | 1.22 | 1287180 |
| 1730956500 | 1.21 | -0.09 | -6.56 | 1.28 | 1.28 | 1.19 | 1990407 |
| 1730870100 | 1.295 | 0 | 0.00 | 1.3 | 1.3274999 | 1.28 | 2483396 |
| 1730783700 | 1.295 | 0.03 | 2.78 | 1.3 | 1.3274999 | 1.275 | 3096575 |
| 1730697300 | 1.26 | -0.05 | -3.45 | 1.32 | 1.32 | 1.2569999 | 1730682 |
| 1730438100 | 1.305 | 0.01 | 1.16 | 1.28 | 1.325 | 1.2549999 | 3239791 |
| 1730351700 | 1.29 | 0.03 | 2.38 | 1.285 | 1.3799999 | 1.27 | 4800301 |
| 1730265300 | 1.26 | 0.12 | 10.53 | 1.16 | 1.27 | 1.15 | 5624521 |
| 1730178900 | 1.1399999 | 0.08 | 8.06 | 1.08 | 1.18 | 1.08 | 6267222 |
| 1730092500 | 1.055 | -0.04 | -3.21 | 1.1 | 1.105 | 1.055 | 1592060 |
| 1729833300 | 1.09 | 0.03 | 2.83 | 1.055 | 1.105 | 1.045 | 1254895 |
| 1729746900 | 1.06 | 0 | 0.00 | 1.045 | 1.065 | 1.0125 | 1544215 |
| 1729660500 | 1.06 | -0.01 | -0.47 | 1.05 | 1.07 | 1.035 | 1502342 |
| 1729574100 | 1.065 | 0 | 0.00 | 1.075 | 1.075 | 1.035 | 829065 |
| 1729487700 | 1.065 | -0 | -0.23 | 1.07 | 1.1299999 | 1.065 | 3363917 |
| 1729228500 | 1.0674999 | 0.01 | 0.71 | 1.09 | 1.09 | 1.0625 | 688163 |
| 1729142100 | 1.06 | 0.01 | 0.95 | 1.045 | 1.095 | 1.045 | 3211666 |
| 1729055700 | 1.05 | 0.01 | 0.96 | 1.04 | 1.065 | 1.0375 | 1363476 |
| 1728969300 | 1.04 | 0.02 | 1.46 | 1.035 | 1.0575 | 1.03 | 1436995 |
| 1728882900 | 1.025 | 0 | 0.00 | 1.03 | 1.0375 | 1.01 | 970369 |
| 1728623700 | 1.025 | -0.02 | -1.68 | 1.02 | 1.075 | 1.02 | 1785632 |
| 1728537300 | 1.0425 | 0.05 | 4.77 | 1.0049999 | 1.045 | 1 | 1630756 |
| 1728450900 | 0.995 | -0.05 | -4.78 | 1.04 | 1.04 | 0.99 | 2093747 |
| 1728364500 | 1.045 | 0.01 | 0.97 | 1.045 | 1.06 | 1.03 | 2011763 |
| 1728278100 | 1.035 | -0.01 | -0.48 | 1.045 | 1.045 | 1.01 | 1226624 |
| 1728022500 | 1.04 | -0.03 | -2.35 | 1.04 | 1.08 | 1.03 | 2587880 |
| 1727936100 | 1.065 | 0.02 | 1.91 | 1.08 | 1.09 | 1.035 | 3326248 |
| 1727849700 | 1.045 | -0.02 | -1.42 | 1.075 | 1.075 | 1.04 | 1333232 |
| 1727763300 | 1.06 | -0.01 | -0.47 | 1.06 | 1.07 | 1.045 | 1476958 |
| 1727676900 | 1.065 | -0.01 | -0.47 | 1.08 | 1.1299999 | 1.065 | 3147702 |
| 1727417700 | 1.07 | 0.07 | 7.00 | 1.03 | 1.08 | 1.03 | 3013862 |
| 1727331300 | 1 | -0.04 | -3.85 | 0.98 | 1.01 | 0.975 | 4363192 |
| 1727244900 | 1.04 | 0 | 0.00 | 1.04 | 1.04 | 1.04 | 0 |
| 1727158500 | 1.04 | 0 | 0.00 | 1.04 | 1.04 | 1.04 | 0 |
| 1727072100 | 1.04 | -0.04 | -3.26 | 1.08 | 1.08 | 1.035 | 1246399 |
| 1726812900 | 1.075 | 0.03 | 3.37 | 1.025 | 1.0774999 | 1.0175 | 4476223 |
| 1726726500 | 1.04 | 0.05 | 4.52 | 1 | 1.04 | 0.975 | 1621962 |
| 1726640100 | 0.995 | 0.005 | 0.51 | 0.985 | 1.02 | 0.97 | 1363710 |
| 1726553700 | 0.99 | 0.025 | 2.59 | 0.98 | 1.0049999 | 0.97 | 1630751 |
| 1726467300 | 0.965 | 0.0275 | 2.93 | 0.97 | 1 | 0.96 | 2387045 |
| 1726208100 | 0.9375 | 0.0525 | 5.93 | 0.9 | 0.945 | 0.9 | 1668164 |
| 1726121700 | 0.885 | 0.025 | 2.91 | 0.865 | 0.895 | 0.865 | 639003 |
| 1726035300 | 0.86 | 0.025 | 2.99 | 0.83 | 0.865 | 0.83 | 1084765 |
