Forge Resources Corp【FRG】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

Forge Resources Corp (FRG)

0.49

0.015

(3.16%)

마감 22 11월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0	0	0.49	0.52	0.47	43694	0.49075141	CS
4	-0.09	-15.5172413793	0.58	0.6	0.47	50588	0.54582086	CS
12	-0.005	-1.0101010101	0.495	0.71	0.47	113580	0.57729893	CS
26	-0.08	-14.0350877193	0.57	0.83	0.3	178058	0.61051832	CS
52	0.11	28.9473684211	0.38	0.94	0.3	286388	0.56684483	CS
156	0.04	8.88888888889	0.45	0.94	0.06	175924	0.43368309	CS
260	0.06	13.9534883721	0.43	0.94	0.06	165016	0.42944919	CS

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732226700	0.49	0.015	3.16	0.475	0.5	0.475	38500
1732140300	0.475	-0.035	-6.86	0.52	0.52	0.475	53716
1732053900	0.51	0.01	2.00	0.495	0.52	0.48	69499
1731967500	0.5	0.03	6.38	0.47	0.5	0.47	35000
1731708300	0.47	-0.03	-6.00	0.49	0.49	0.47	45754
1731621900	0.5	0	0.00	0.49	0.5	0.48	14500
1731535500	0.5	0	0.00	0.5	0.5	0.5	16000
1731449100	0.5	-0.03	-5.66	0.53	0.53	0.5	74020
1731362700	0.53	-0.01	-1.85	0.52	0.53	0.5	46694
1731103500	0.54	0.01	1.89	0.53	0.56	0.53	29009
1731017100	0.53	0	0.00	0.54	0.54	0.495	34000
1730930700	0.53	-0.03	-5.36	0.55	0.56	0.5	84507
1730844300	0.56	0.01	1.82	0.55	0.56	0.52	10714
1730757900	0.55	-0.02	-3.51	0.5699999	0.5699999	0.54	24500
1730495100	0.5699999	-0.03	-5.00	0.59	0.59	0.56	32000
1730408700	0.6	0.05	9.09	0.55	0.6	0.53	283608
1730322300	0.55	0	0.00	0.58	0.58	0.54	42500
1730235900	0.55	-0.02	-3.51	0.59	0.59	0.55	16000
1730149500	0.5699999	0.0099999	1.79	0.58	0.59	0.5699999	11350
1729890300	0.56	-0.01	-1.75	0.5699999	0.5699999	0.56	11130
1729803900	0.5699999	0	0.00	0.58	0.59	0.54	77250
1729717500	0.5699999	-0.02	-3.39	0.58	0.6	0.56	40500
1729631100	0.59	0	0.00	0.58	0.59	0.56	11700
1729544700	0.59	-0.01	-1.67	0.6	0.6	0.5699999	40037
1729285500	0.6	0	0.00	0.6	0.6	0.58	91500
1729199100	0.6	0.0300001	5.26	0.59	0.6	0.58	8000
1729112700	0.5699999	0.0099999	1.79	0.59	0.59	0.5699999	5500
1729026300	0.56	-0.03	-5.08	0.59	0.6	0.56	122000
1728680700	0.59	-0.04	-6.35	0.64	0.64	0.55	145500
1728594300	0.63	-0.03	-4.55	0.66	0.68	0.63	247000
1728507900	0.66	-0.03	-4.35	0.7	0.71	0.66	115291
1728421500	0.6899999	0.0699999	11.29	0.63	0.6899999	0.62	260500
1728335100	0.62	-0.04	-6.06	0.66	0.66	0.62	189815
1728075900	0.66	0	0.00	0.66	0.67	0.63	151200
1727989500	0.66	0.07	11.86	0.6	0.66	0.59	338616
1727903100	0.59	0.01	1.72	0.5699999	0.6	0.55	394250
1727816700	0.58	0.03	5.45	0.5699999	0.58	0.56	66000
1727730300	0.55	-0.02	-3.51	0.5699999	0.5699999	0.55	59504
1727471100	0.5699999	0	0.00	0.56	0.58	0.53	71511
1727384700	0.5699999	0.0499999	9.62	0.53	0.5699999	0.5	346465
1727298300	0.52	-0.03	-5.45	0.55	0.55	0.5	166020
1727211900	0.55	0	0.00	0.55	0.5699999	0.55	108000
1727125500	0.55	-0.04	-6.78	0.58	0.59	0.54	42458
1726866300	0.59	0	0.00	0.5699999	0.59	0.5699999	144000
1726779900	0.59	0.0200001	3.51	0.58	0.59	0.56	57451
1726693500	0.5699999	0	0.00	0.58	0.6	0.5699999	197052
1726607100	0.5699999	-0.04	-6.56	0.62	0.64	0.5699999	595556
1726520700	0.61	0.06	10.91	0.55	0.62	0.52	498554
1726261500	0.55	0.055	11.11	0.49	0.55	0.49	293852
1726175100	0.495	0.025	5.32	0.475	0.5	0.475	100510
1726088700	0.47	-0.015	-3.09	0.49	0.49	0.47	24500
1726002300	0.485	0.005	1.04	0.49	0.5	0.47	11000
1725915900	0.48	0	0.00	0.495	0.5	0.48	5500
1725656700	0.48	-0.01	-2.04	0.5	0.51	0.475	49520
1725570300	0.49	-0.03	-5.77	0.54	0.54	0.475	289685
1725483900	0.52	0.04	8.33	0.485	0.52	0.485	154001
1725397500	0.48	-0.02	-4.00	0.49	0.49	0.48	20717
1725051900	0.5	0.01	2.04	0.49	0.5	0.49	29010
1724965500	0.49	0	0.00	0.495	0.495	0.475	83600
1724879100	0.49	0.005	1.03	0.5	0.5	0.485	245855
1724792700	0.485	-0.015	-3.00	0.49	0.49	0.48	17500
1724706300	0.5	0.015	3.09	0.485	0.5	0.485	95300
1724447100	0.485	0.005	1.04	0.47	0.495	0.47	95000
1724360700	0.48	-0.06	-11.11	0.52	0.54	0.48	264000

Forge Resources

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관