Forge Resources Corp【5YZ】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
독일
TG
Forge Resources Corp (5YZ)
Forge Resources Corp (5YZ) 과거

Forge Resources Corp (5YZ)

0.675

0.01

( 1.50% )

업데이트: 21:29:50

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.055	8.87096774194	0.62	0.705	0.5649999	56310	0.66632783	DE
4	0.12	21.6216216216	0.555	0.82	0.48	105747	0.70057776	DE
12	0.229	51.3452914798	0.446	0.82	0.362	53004	0.67254001	DE
26	0.351	108.333333333	0.324	0.82	0.308	29550	0.64364547	DE
52	0.3209	90.6241174809	0.3541	0.82	0.202	21984	0.58602307	DE
156	0.3209	90.6241174809	0.3541	0.82	0.202	21984	0.58602307	DE
260	0.3209	90.6241174809	0.3541	0.82	0.202	21984	0.58602307	DE

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740691620	0.65	-0.025	-3.70	0.675	0.6899999	0.65	11886
1740605220	0.675	0	0.00	0.7	0.7	0.645	27663
1740518820	0.675	-0.02	-2.88	0.685	0.685	0.635	21633
1740432420	0.6949999	0.0349999	5.30	0.685	0.705	0.66	33172
1740173220	0.66	0.02	3.13	0.62	0.675	0.5649999	187196
1740086820	0.64	-0.105	-14.09	0.75	0.76	0.625	270333
1740000420	0.745	-0.025	-3.25	0.735	0.765	0.72	26246
1739914020	0.77	-0.05	-6.10	0.8	0.8	0.73	327055
1739827620	0.8199999	0.0949999	13.10	0.76	0.8199999	0.755	343192
1739568420	0.725	-0.005	-0.68	0.72	0.74	0.7	122455
1739482020	0.73	0.0400001	5.80	0.675	0.745	0.675	121396
1739395620	0.6899999	0.0349999	5.34	0.65	0.6899999	0.63	123765
1739309220	0.655	0.02	3.15	0.665	0.67	0.64	185210
1739222820	0.635	0.025	4.10	0.63	0.635	0.6	43900
1738963620	0.61	0.0300001	5.17	0.61	0.685	0.61	124055
1738877220	0.5799999	0	0.00	0.5749999	0.5799999	0.5749999	16220
1738790820	0.5799999	0	0.00	0.5749999	0.5799999	0.5699999	21300
1738704420	0.5799999	0.0449999	8.41	0.535	0.5799999	0.535	20106
1738618020	0.535	-0.005	-0.93	0.54	0.545	0.48	85559
1738358820	0.54	-0.015	-2.70	0.555	0.555	0.54	2600
1738272420	0.555	0.055	11.00	0.53	0.5699999	0.53	29629
1738186020	0.5	0.004	0.81	0.5	0.51	0.498	32030
1738099620	0.496	0.046	10.22	0.448	0.496	0.448	17206
1738013220	0.45	0.01	2.27	0.45	0.45	0.45	13293
1737754020	0.44	0	0.00	0.44	0.44	0.44	200
1737667620	0.44	0	0.00	0.44	0.44	0.44	0
1737581220	0.44	0	0.00	0.44	0.44	0.44	0
1737494820	0.44	-0.022	-4.76	0.476	0.476	0.42	34300
1737408420	0.462	0	0.00	0.462	0.462	0.462	0
1737149220	0.462	0.004	0.87	0.464	0.464	0.456	2870
1737062820	0.458	-0.004	-0.87	0.444	0.458	0.444	2915
1736976420	0.462	0.006	1.32	0.43	0.462	0.43	5100
1736890020	0.456	0	0.00	0.456	0.456	0.456	0
1736803620	0.456	-0.006	-1.30	0.462	0.462	0.456	5000
1736544420	0.462	0.046	11.06	0.432	0.462	0.432	19700
1736458020	0.416	0.026	6.67	0.426	0.426	0.416	5900
1736371620	0.39	0	0.00	0.39	0.39	0.39	0
1736285220	0.39	0.002	0.52	0.386	0.39	0.386	235
1736198820	0.388	0.024	6.59	0.38	0.388	0.38	5713
1735939620	0.364	-0.022	-5.70	0.362	0.364	0.362	1501
1735853220	0.386	-0.008	-2.03	0.378	0.386	0.378	816
1735594020	0.394	0	0.00	0.394	0.394	0.394	0
1735334820	0.394	0.018	4.79	0.378	0.394	0.378	2521
1734989220	0.376	-0.016	-4.08	0.374	0.376	0.374	1305
1734730020	0.392	0	0.00	0.392	0.392	0.392	0
1734643620	0.392	0	0.00	0.392	0.392	0.392	0
1734557220	0.392	0.012	3.16	0.392	0.392	0.392	4002
1734470820	0.38	0.008	2.15	0.38	0.38	0.38	100
1734384420	0.372	-0.016	-4.12	0.384	0.384	0.372	9999
1734125220	0.388	-0.002	-0.51	0.386	0.388	0.386	8840
1734038820	0.39	-0.03	-7.14	0.404	0.4099999	0.39	2334
1733952420	0.42	0.006	1.45	0.448	0.448	0.42	53891
1733866020	0.414	0	0.00	0.414	0.414	0.414	0
1733779620	0.414	0	0.00	0.414	0.414	0.414	0
1733520420	0.414	0.008	1.97	0.446	0.454	0.414	10845
1733434020	0.406	-0.01	-2.40	0.406	0.406	0.406	3000
1733347620	0.416	0.038	10.05	0.388	0.416	0.388	20100
1733261220	0.378	-0.012	-3.08	0.378	0.378	0.378	820
1733174820	0.39	0	0.00	0.418	0.418	0.376	5535
1732915620	0.39	0.038	10.80	0.352	0.39	0.352	13500
1732829220	0.352	0.012	3.53	0.352	0.352	0.352	300

Forge Resources

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관