Hot Features
프리미엄
FingerMotion Inc (FNGR)
NASDAQ
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1495 | 13 | 1.15 | 1.47 | 1.12 | 400394 | 1.28986465 | CS |
| 4 | -0.021 | -1.59030670201 | 1.3205 | 1.47 | 1.12 | 238450 | 1.26483982 | CS |
| 12 | -0.7005 | -35.025 | 2 | 2.7 | 1.03 | 344741 | 1.33748261 | CS |
| 26 | -1.3005 | -50.0192307692 | 2.6 | 3.1799 | 1.03 | 258310 | 1.67049532 | CS |
| 52 | -1.7005 | -56.6833333333 | 3 | 3.96 | 1.03 | 277635 | 2.24790112 | CS |
| 156 | -1.6105 | -55.3436426117 | 2.91 | 9.795 | 0.62 | 634934 | 5.09548127 | CS |
| 260 | -7.4005 | -85.0632183908 | 8.7 | 9.795 | 0.62 | 604581 | 5.09411011 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740180900 | 1.37 | 0.07 | 5.38 | 1.27 | 1.3899999 | 1.27 | 642879 |
| 1740094500 | 1.3 | 0.16 | 14.04 | 1.1399999 | 1.32 | 1.135 | 569811 |
| 1740008100 | 1.1399999 | -0.01 | -0.87 | 1.15 | 1.1656 | 1.12 | 187186 |
| 1739921700 | 1.15 | -0.02 | -1.71 | 1.16 | 1.19 | 1.12 | 212676 |
| 1739576100 | 1.17 | 0.01 | 0.86 | 1.21 | 1.2228 | 1.1399999 | 300709 |
| 1739489700 | 1.16 | -0.03 | -2.52 | 1.2 | 1.2395 | 1.12 | 359186 |
| 1739403300 | 1.19 | -0.04 | -3.25 | 1.22 | 1.24 | 1.1399999 | 320209 |
| 1739316900 | 1.23 | -0.05 | -3.91 | 1.27 | 1.27 | 1.21 | 199689 |
| 1739230500 | 1.28 | 0.04 | 3.23 | 1.24 | 1.3 | 1.24 | 134879 |
| 1738971300 | 1.24 | -0.05 | -3.88 | 1.3 | 1.33 | 1.22 | 158251 |
| 1738884900 | 1.29 | -0.03 | -2.27 | 1.31 | 1.3499 | 1.26 | 87333 |
| 1738798500 | 1.32 | 0.02 | 1.54 | 1.32 | 1.3803 | 1.3 | 164207 |
| 1738712100 | 1.3 | 0.05 | 4.00 | 1.25 | 1.32 | 1.24 | 118349 |
| 1738625700 | 1.25 | -0.01 | -0.79 | 1.22 | 1.27 | 1.2 | 162017 |
| 1738366500 | 1.26 | 0.03 | 2.44 | 1.22 | 1.2854 | 1.22 | 99351 |
| 1738280100 | 1.23 | -0.1 | -7.52 | 1.29 | 1.33 | 1.23 | 224043 |
| 1738193700 | 1.33 | -0.03 | -2.21 | 1.35 | 1.368 | 1.28 | 113731 |
| 1738107300 | 1.36 | 0.01 | 0.74 | 1.35 | 1.37 | 1.25 | 155933 |
| 1738020900 | 1.35 | 0.04 | 3.05 | 1.3205 | 1.43 | 1.29 | 359584 |
| 1737761700 | 1.31 | 0.16 | 13.42 | 1.2 | 1.33 | 1.18 | 479579 |
| 1737675300 | 1.155 | 0 | 0.00 | 1.155 | 1.155 | 1.155 | 0 |
| 1737588900 | 1.155 | -0.01 | -0.43 | 1.16 | 1.16 | 1.1399999 | 78002 |
| 1737502500 | 1.16 | -0.02 | -1.69 | 1.2 | 1.2 | 1.12 | 170781 |
| 1737156900 | 1.18 | -0.02 | -1.67 | 1.2 | 1.25 | 1.17 | 299801 |
| 1737070500 | 1.2 | 0.03 | 2.56 | 1.16 | 1.23 | 1.1299999 | 247358 |
| 1736984100 | 1.17 | 0.04 | 3.54 | 1.17 | 1.17 | 1.12 | 108210 |
| 1736897700 | 1.1299999 | -0.04 | -3.42 | 1.16 | 1.18 | 1.12 | 122907 |
| 1736811300 | 1.17 | 0.02 | 1.74 | 1.12 | 1.1799 | 1.11 | 222665 |
| 1736552100 | 1.15 | 0.01 | 0.88 | 1.19 | 1.19 | 1.11 | 194079 |
| 1736379300 | 1.1399999 | -0.04 | -3.39 | 1.19 | 1.2099 | 1.1 | 230545 |
| 1736292900 | 1.18 | -0.05 | -4.07 | 1.25 | 1.25 | 1.16 | 206671 |
| 1736206500 | 1.23 | 0.02 | 1.65 | 1.22 | 1.271 | 1.21 | 230837 |
| 1735947300 | 1.21 | 0.03 | 2.54 | 1.19 | 1.23 | 1.1399999 | 246483 |
| 1735860900 | 1.18 | -0.02 | -1.67 | 1.24 | 1.27 | 1.15 | 269593 |
| 1735688100 | 1.2 | 0.02 | 1.69 | 1.2 | 1.27 | 1.2 | 313357 |
| 1735601700 | 1.18 | -0.08 | -6.35 | 1.27 | 1.27 | 1.1299999 | 463663 |
| 1735342500 | 1.26 | -0.01 | -0.79 | 1.25 | 1.3 | 1.2 | 304700 |
| 1735256100 | 1.27 | 0.17 | 15.45 | 1.17 | 1.33 | 1.11 | 792286 |
| 1735077840 | 1.1 | -0.02 | -1.79 | 1.12 | 1.1587 | 1.08 | 431107 |
| 1734996900 | 1.12 | 0.05 | 4.67 | 1.19 | 1.25 | 1.11 | 1139293 |
| 1734737700 | 1.07 | -0.93 | -46.50 | 1.49 | 1.55 | 1.03 | 4462787 |
| 1734651300 | 2 | -0.06 | -2.91 | 2.12 | 2.12 | 1.98 | 183046 |
| 1734564900 | 2.06 | -0.02 | -0.96 | 2.06 | 2.16 | 2.0249 | 169763 |
| 1734478500 | 2.08 | -0.19 | -8.37 | 2.2599999 | 2.285 | 2.06 | 206744 |
| 1734392100 | 2.27 | 0.08 | 3.65 | 2.2799999 | 2.7 | 2.23 | 988371 |
| 1734132900 | 2.19 | 0.15 | 7.35 | 2.05 | 2.2355999 | 1.97 | 244439 |
| 1734046500 | 2.04 | 0.07 | 3.55 | 1.97 | 2.04 | 1.96 | 252419 |
| 1733960100 | 1.97 | -0.01 | -0.51 | 1.96 | 2 | 1.95 | 233163 |
| 1733873700 | 1.98 | 0 | 0.00 | 1.96 | 1.99 | 1.96 | 108524 |
| 1733787300 | 1.98 | 0.02 | 1.02 | 1.99 | 2 | 1.9 | 332268 |
| 1733528100 | 1.96 | -0.01 | -0.51 | 1.96 | 2.0099999 | 1.95 | 121945 |
| 1733441700 | 1.97 | -0.04 | -1.99 | 2.02 | 2.02 | 1.95 | 114098 |
| 1733355300 | 2.0099999 | 0.02 | 1.01 | 1.99 | 2.04 | 1.97 | 94299 |
| 1733268900 | 1.99 | -0.03 | -1.49 | 1.98 | 2.0299999 | 1.98 | 94162 |
| 1733182500 | 2.02 | -0.02 | -0.98 | 2 | 2.05 | 1.99 | 118444 |
| 1732917840 | 2.04 | 0.07 | 3.55 | 1.97 | 2.05 | 1.97 | 91135 |
| 1732750500 | 1.97 | 0.04 | 2.07 | 1.97 | 1.97 | 1.93 | 78568 |
| 1732664100 | 1.93 | -0.01 | -0.52 | 1.95 | 2.0099999 | 1.92 | 165357 |
| 1732577700 | 1.94 | 0.04 | 2.11 | 1.95 | 2.02 | 1.94 | 142064 |
