FibroGen Inc【1FG】시계열 데이터 | ADVFN

다우존스 지수

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

등록

FibroGen Inc (1FG)

0.4865

0.00

( 0.00% )

업데이트: 19:19:25

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.0473	-8.86099662795	0.5338	0.5527999	0.4491	3762	0.51452587	DE
4	-0.0400999	-7.6148704168	0.5265999	0.7502	0.4491	4548	0.58384236	DE
12	0.1986	68.9822855158	0.2879	0.7502	0.28	7933	0.39304437	DE
26	-0.696	-58.8583509514	1.1825	1.2215	0.272	7031	0.39675719	DE
52	-0.3685	-43.0994152047	0.855	2.7	0.272	7431	1.00514251	DE
156	-0.4735	-49.3229166667	0.96	2.7	0.272	7974	0.89007059	DE
260	-0.4735	-49.3229166667	0.96	2.7	0.272	7974	0.89007059	DE

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1737667620	0.472	0.0229	5.10	0.4712	0.472	0.4712	1048
1737581220	0.4491	-0.0494	-9.91	0.5285999	0.5285999	0.4491	2800
1737494820	0.4985	-0.0543	-9.82	0.535	0.535	0.4985	3700
1737408420	0.5527999	0	0.00	0.5527999	0.5527999	0.5527999	0
1737149220	0.5527999	0.0045999	0.84	0.5338	0.5527999	0.5338	7500
1737062820	0.5482	0	0.00	0.5482	0.5482	0.5482	0
1736976420	0.5482	-0.0544	-9.03	0.5174	0.5484	0.5174	5065
1736890020	0.6026	0.0724	13.66	0.6082	0.6082	0.6026	1133
1736803620	0.5302	-0.0674	-11.28	0.5302	0.5302	0.5302	500
1736544420	0.5976	-0.0916	-13.29	0.6034	0.6034	0.5976	580
1736458020	0.6892	0.1104	19.07	0.7502	0.7502	0.6892	14850
1736371620	0.5788	0	0.00	0.5788	0.5788	0.5788	0
1736285220	0.5788	-0.042	-6.77	0.62	0.62	0.5788	860
1736198820	0.6208	0.1002001	19.25	0.5154	0.6208	0.5154	10020
1735939620	0.5205999	0	0.00	0.5205999	0.5205999	0.5205999	0
1735853220	0.5205999	-0.0088	-1.66	0.5294	0.5344	0.5122	2800
1735594020	0.5294	-0.014	-2.58	0.5294	0.5294	0.5294	1000
1735334820	0.5434	0.0997	22.47	0.5265999	0.5626	0.51	11815
1734989220	0.4437	0.1034	30.38	0.4018	0.4702	0.3755	61405
1734730020	0.3403	0	0.00	0.3403	0.3403	0.3403	0
1734643620	0.3403	0.0016	0.47	0.3403	0.3403	0.3403	1000
1734557220	0.3387	0.0138	4.25	0.3387	0.3387	0.3387	200
1734470820	0.3249	0.0149	4.81	0.3487	0.3487	0.3249	16143
1734384420	0.31	-0.0031	-0.99	0.3019	0.31	0.3019	4323
1734125220	0.3131	-0.0087	-2.70	0.3131	0.3131	0.3131	600
1734038820	0.3217999	-0.0296	-8.42	0.3305	0.3305	0.3217999	2110
1733952420	0.3514	0	0.00	0.3514	0.3514	0.3514	0
1733866020	0.3514	0	0.00	0.3514	0.3514	0.3514	0
1733779620	0.3514	0	0.00	0.3514	0.3514	0.3514	0
1733520420	0.3514	-0.0484	-12.11	0.35	0.3514	0.35	14610
1733434020	0.3998	0.023	6.10	0.3998	0.3998	0.3998	469
1733347620	0.3768	-0.0403	-9.66	0.3765	0.3768	0.3765	8800
1733261220	0.4171	0	0.00	0.4171	0.4171	0.4171	0
1733174820	0.4171	0.0560001	15.51	0.4201	0.4201	0.3998	8875
1732915620	0.3610999	0	0.00	0.3610999	0.3610999	0.3610999	0
1732829220	0.3610999	0	0.00	0.3610999	0.3610999	0.3610999	0
1732742820	0.3610999	-0.0176	-4.65	0.3610999	0.3610999	0.3610999	2900
1732656420	0.3787	0.0291	8.32	0.3787	0.3787	0.3787	700
1732570020	0.3496	-0.0204	-5.51	0.3943	0.3943	0.3496	350
1732310820	0.37	0.03	8.82	0.37	0.37	0.37	4000
1732224420	0.34	0.0215	6.75	0.34	0.34	0.34	4455
1732138020	0.3185	-0.0101	-3.07	0.3185	0.3185	0.3185	2000
1732051620	0.3286	0.0169002	5.42	0.3286	0.3286	0.3286	25
1731965220	0.3116998	-0.0081	-2.53	0.3116998	0.3116998	0.3116998	4000
1731705960	0.3197999	0	0.00	0.3197999	0.3197999	0.3197999	0
1731619560	0.3197999	-0.0052	-1.60	0.3197999	0.3197999	0.3197999	1200
1731533160	0.325	-0.0264	-7.51	0.3664	0.3664	0.325	5000
1731446820	0.3514	0.0190001	5.72	0.323	0.3514	0.323	28385
1731360420	0.3323999	0.0422999	14.58	0.3059	0.3323999	0.3059	60
1731101220	0.2901	-0.0087	-2.91	0.2901	0.2901	0.2901	3000
1731014760	0.2988	0.0025	0.84	0.2988	0.2988	0.2988	10000
1730928360	0.2963	0.0033	1.13	0.3015	0.3015	0.28	47074
1730841960	0.293	0.0053	1.84	0.3023	0.3023	0.293	30250
1730755560	0.2877	-0.0002	-0.07	0.2942	0.2942	0.2877	12028
1730496360	0.2879	0.0089	3.19	0.2879	0.2879	0.2879	3500
1730409960	0.279	-0.011	-3.79	0.2908	0.2908	0.279	3500
1730323560	0.2899999	0.0038999	1.36	0.2899999	0.2899999	0.2899999	333
1730237160	0.2861	0.0013	0.46	0.272	0.2861	0.272	247
1730150760	0.2848	-0.005	-1.73	0.2808	0.2879998	0.2808	16287
1729888020	0.2898	-0.0503	-14.79	0.3	0.3	0.2837	9250
1729753200	0.3401	0	0.00	0.3401	0.3401	0.3401	0

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관