Hot Features
프리미엄
Fortuna Mining Corp (FSM)
NYSE
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.04 | 0.873362445415 | 4.58 | 4.87 | 4.27 | 19306516 | 4.52990347 | CS |
| 4 | -0.19 | -3.9501039501 | 4.81 | 5.5 | 4.27 | 16429306 | 4.94021091 | CS |
| 12 | -0.31 | -6.28803245436 | 4.93 | 5.5 | 4.1516 | 12424609 | 4.71515106 | CS |
| 26 | -0.15 | -3.14465408805 | 4.77 | 5.52 | 4.13 | 9498792 | 4.75370927 | CS |
| 52 | 1.9 | 69.8529411765 | 2.72 | 6.36 | 2.63 | 7996125 | 4.73886055 | CS |
| 156 | 0.87 | 23.2 | 3.75 | 6.36 | 2.05 | 5592423 | 4.001786 | CS |
| 260 | 0.89 | 23.8605898123 | 3.73 | 9.85 | 1.45 | 5014095 | 4.43358079 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740613200 | 4.62 | 0.25 | 5.72 | 4.34 | 4.66 | 4.34 | 23275108 |
| 1740526800 | 4.37 | -0.09 | -2.02 | 4.4 | 4.4399 | 4.2699999 | 22774609 |
| 1740440400 | 4.46 | 0.04 | 0.90 | 4.46 | 4.49 | 4.3 | 21794983 |
| 1740181200 | 4.42 | -0.41 | -8.49 | 4.7699999 | 4.78 | 4.41 | 13514281 |
| 1740094800 | 4.83 | 0.22 | 4.77 | 4.58 | 4.87 | 4.58 | 15173598 |
| 1740008400 | 4.61 | -0.12 | -2.54 | 4.73 | 4.75 | 4.55 | 18735022 |
| 1739922000 | 4.73 | -0.42 | -8.16 | 5.18 | 5.25 | 4.66 | 17926130 |
| 1739576400 | 5.15 | -0.23 | -4.28 | 5.41 | 5.5 | 5.11 | 15472553 |
| 1739490000 | 5.38 | 0.02 | 0.37 | 5.37 | 5.4 | 5.25 | 12162835 |
| 1739403600 | 5.36 | 0.11 | 2.10 | 5.25 | 5.45 | 5.22 | 13531600 |
| 1739317200 | 5.25 | -0.14 | -2.60 | 5.3099999 | 5.38 | 5.25 | 10201465 |
| 1739230800 | 5.39 | 0.23 | 4.46 | 5.32 | 5.4 | 5.2699999 | 14272306 |
| 1738971600 | 5.16 | -0.16 | -3.01 | 5.39 | 5.43 | 5.16 | 14538284 |
| 1738885200 | 5.32 | 0.03 | 0.57 | 5.3 | 5.32 | 5.18 | 10992914 |
| 1738798800 | 5.29 | 0.08 | 1.54 | 5.26 | 5.43 | 5.21 | 15741167 |
| 1738712400 | 5.21 | 0.06 | 1.17 | 5.25 | 5.28 | 5.14 | 17677150 |
| 1738626000 | 5.15 | 0.08 | 1.58 | 5.07 | 5.2999 | 5.05 | 13947287 |
| 1738366800 | 5.07 | 0.02 | 0.40 | 5.05 | 5.11 | 4.93 | 20267765 |
| 1738280400 | 5.05 | 0.38 | 8.14 | 4.8099999 | 5.12 | 4.7995 | 17488310 |
| 1738194000 | 4.67 | 0.16 | 3.55 | 4.5199999 | 4.675 | 4.51 | 16608302 |
| 1738107600 | 4.51 | 0.19 | 4.40 | 4.36 | 4.5599999 | 4.3 | 15152077 |
| 1738021200 | 4.32 | -0.15 | -3.36 | 4.34 | 4.44 | 4.26 | 11614949 |
| 1737762000 | 4.47 | 0.14 | 3.23 | 4.5199999 | 4.605 | 4.42 | 10877685 |
| 1737675600 | 4.33 | 0 | 0.00 | 4.33 | 4.33 | 4.33 | 0 |
| 1737589200 | 4.33 | 0.03 | 0.70 | 4.35 | 4.45 | 4.24 | 12842730 |
| 1737502800 | 4.3 | 0.05 | 1.18 | 4.325 | 4.43 | 4.29 | 11370535 |
| 1737157200 | 4.25 | -0.05 | -1.16 | 4.28 | 4.33 | 4.2 | 7883158 |
| 1737070800 | 4.3 | -0.17 | -3.80 | 4.5199999 | 4.55 | 4.29 | 9974792 |
| 1736984400 | 4.47 | -0.09 | -1.97 | 4.65 | 4.7 | 4.37 | 14102586 |
| 1736898000 | 4.5599999 | 0.32 | 7.55 | 4.3 | 4.6099 | 4.2699999 | 9584615 |
| 1736811600 | 4.24 | -0.15 | -3.42 | 4.28 | 4.3 | 4.19 | 8418880 |
| 1736552400 | 4.39 | -0.12 | -2.66 | 4.6191 | 4.625 | 4.37 | 10948779 |
| 1736379600 | 4.51 | 0.03 | 0.67 | 4.5199999 | 4.5256999 | 4.41 | 8974320 |
| 1736293200 | 4.48 | 0.07 | 1.59 | 4.575 | 4.62 | 4.44 | 8316497 |
| 1736206800 | 4.41 | -0.08 | -1.78 | 4.535 | 4.545 | 4.38 | 12155808 |
| 1735947600 | 4.49 | -0.09 | -1.97 | 4.57 | 4.62 | 4.475 | 9119549 |
| 1735861200 | 4.58 | 0.29 | 6.76 | 4.425 | 4.61 | 4.4001 | 10246698 |
| 1735688400 | 4.29 | 0.08 | 1.90 | 4.2 | 4.3179999 | 4.19 | 9634110 |
| 1735602000 | 4.21 | -0.11 | -2.55 | 4.25 | 4.33 | 4.1516 | 11091201 |
| 1735342800 | 4.32 | -0.09 | -2.04 | 4.3099999 | 4.34 | 4.26 | 7954881 |
| 1735256400 | 4.41 | 0.05 | 1.15 | 4.36 | 4.5 | 4.355 | 5571267 |
| 1735077840 | 4.36 | 0.01 | 0.23 | 4.35 | 4.3799 | 4.3099999 | 4333934 |
| 1734997200 | 4.35 | 0.03 | 0.69 | 4.3 | 4.3982 | 4.2699999 | 8103072 |
| 1734738000 | 4.32 | 0 | 0.00 | 4.33 | 4.45 | 4.305 | 12854309 |
| 1734651600 | 4.32 | -0.01 | -0.23 | 4.425 | 4.4488 | 4.3 | 8991994 |
| 1734565200 | 4.33 | -0.27 | -5.87 | 4.5599999 | 4.605 | 4.32 | 12844844 |
| 1734478800 | 4.6 | -0.04 | -0.86 | 4.5599999 | 4.62 | 4.515 | 5923645 |
| 1734392400 | 4.64 | -0.07 | -1.49 | 4.72 | 4.745 | 4.6 | 7164204 |
| 1734133200 | 4.71 | -0.19 | -3.88 | 4.85 | 4.9 | 4.68 | 7505905 |
| 1734046800 | 4.9 | -0.21 | -4.11 | 4.97 | 4.9999 | 4.88 | 9876347 |
| 1733960400 | 5.11 | 0.14 | 2.82 | 4.98 | 5.17 | 4.96 | 9134306 |
| 1733874000 | 4.97 | -0.09 | -1.78 | 5.09 | 5.17 | 4.9601 | 12531712 |
| 1733787600 | 5.0599999 | 0.34 | 7.20 | 5 | 5.34 | 4.9826 | 15014012 |
| 1733528400 | 4.72 | -0.18 | -3.67 | 4.86 | 4.875 | 4.6601 | 9798407 |
| 1733442000 | 4.9 | -0.04 | -0.81 | 4.95 | 4.97 | 4.8 | 10337977 |
| 1733355600 | 4.94 | -0.03 | -0.60 | 4.95 | 5.05 | 4.91 | 8795734 |
| 1733269200 | 4.97 | 0.43 | 9.47 | 4.67 | 5.03 | 4.6449999 | 10418521 |
| 1733182800 | 4.54 | -0.24 | -5.02 | 4.71 | 4.735 | 4.54 | 8238938 |
| 1732917840 | 4.78 | -0.03 | -0.62 | 4.9104 | 4.92 | 4.7699999 | 3403447 |
| 1732750800 | 4.8099999 | -0.03 | -0.62 | 4.9 | 4.92 | 4.7699999 | 5938121 |
