Hot Features
프리미엄
First Majestic Silver Corporation (FMV)
TG
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.218 | 4.20849420849 | 5.18 | 5.538 | 4.841 | 115814 | 5.27342194 | DE |
| 4 | -0.144 | -2.59833994948 | 5.542 | 5.766 | 4.841 | 153836 | 5.30900479 | DE |
| 12 | -0.352 | -6.12173913043 | 5.75 | 6.1 | 4.841 | 121849 | 5.4384394 | DE |
| 26 | 1.201 | 28.6156778651 | 4.197 | 7.448 | 4.16 | 129956 | 5.83658426 | DE |
| 52 | 0.498 | 10.1632653061 | 4.9 | 7.888 | 4.021 | 119268 | 5.93512936 | DE |
| 156 | -5.997 | -52.6283457657 | 11.395 | 13.14 | 3.901 | 60673 | 6.05445491 | DE |
| 260 | -1.038 | -16.1280298322 | 6.436 | 21.95 | 3.6805 | 60757 | 8.08251191 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741382820 | 5.458 | 0.13 | 2.52 | 5.378 | 5.538 | 5.29 | 99154 |
| 1741296420 | 5.324 | -0.08 | -1.44 | 5.346 | 5.5 | 5.248 | 126257 |
| 1741210020 | 5.402 | 0.35 | 6.97 | 5.144 | 5.402 | 5.008 | 147461 |
| 1741123620 | 5.05 | -0.06 | -1.17 | 5.17 | 5.204 | 4.841 | 165841 |
| 1741037220 | 5.11 | -0.04 | -0.74 | 5.18 | 5.3419999 | 5.11 | 40357 |
| 1740778020 | 5.1479999 | -0.01 | -0.23 | 5.1479999 | 5.166 | 4.997 | 110101 |
| 1740691620 | 5.16 | -0.28 | -5.15 | 5.398 | 5.44 | 5.15 | 120635 |
| 1740605220 | 5.44 | 0.21 | 4.02 | 5.2619999 | 5.526 | 5.1559999 | 151049 |
| 1740518820 | 5.23 | -0.16 | -2.97 | 5.398 | 5.426 | 5.0599999 | 139980 |
| 1740432420 | 5.39 | 0.09 | 1.62 | 5.3579999 | 5.468 | 5.172 | 155424 |
| 1740173220 | 5.304 | -0.17 | -3.11 | 5.518 | 5.518 | 5.2779999 | 152541 |
| 1740086820 | 5.474 | 0.37 | 7.25 | 5.198 | 5.538 | 5.166 | 226621 |
| 1740000420 | 5.104 | -0.07 | -1.43 | 5.152 | 5.228 | 5.0599999 | 136021 |
| 1739914020 | 5.178 | -0.27 | -4.99 | 5.36 | 5.432 | 5.1079999 | 234096 |
| 1739827620 | 5.45 | 0.26 | 4.93 | 5.252 | 5.45 | 5.252 | 81525 |
| 1739568420 | 5.194 | -0.24 | -4.35 | 5.594 | 5.766 | 5.136 | 434219 |
| 1739482020 | 5.43 | -0.12 | -2.20 | 5.558 | 5.646 | 5.4 | 128126 |
| 1739395620 | 5.5519999 | 0.14 | 2.59 | 5.478 | 5.688 | 5.3 | 117879 |
| 1739309220 | 5.412 | -0.12 | -2.13 | 5.5279999 | 5.5759999 | 5.364 | 145516 |
| 1739222820 | 5.53 | 0.07 | 1.24 | 5.542 | 5.724 | 5.47 | 163913 |
| 1738963620 | 5.462 | -0.16 | -2.88 | 5.646 | 5.744 | 5.434 | 196585 |
| 1738877220 | 5.624 | -0.14 | -2.50 | 5.834 | 5.848 | 5.556 | 151263 |
| 1738790820 | 5.768 | -0.18 | -2.96 | 5.946 | 6.1 | 5.708 | 227458 |
| 1738704420 | 5.944 | 0.33 | 5.88 | 5.5519999 | 6.018 | 5.55 | 237827 |
| 1738618020 | 5.614 | 0.13 | 2.45 | 5.468 | 5.72 | 5.45 | 142057 |
| 1738358820 | 5.48 | -0.25 | -4.43 | 5.732 | 5.806 | 5.454 | 229955 |
| 1738272420 | 5.734 | 0.37 | 6.98 | 5.3659999 | 5.782 | 5.3659999 | 211673 |
| 1738186020 | 5.36 | 0.22 | 4.28 | 5.17 | 5.378 | 5.122 | 77230 |
| 1738099620 | 5.1399999 | 0.1 | 2.07 | 4.992 | 5.17 | 4.931 | 52848 |
| 1738013220 | 5.0359999 | -0.33 | -6.15 | 5.34 | 5.348 | 4.9509999 | 146357 |
| 1737754020 | 5.3659999 | -0.01 | -0.26 | 5.47 | 5.538 | 5.336 | 120557 |
| 1737667620 | 5.38 | -0.01 | -0.11 | 5.4 | 5.43 | 5.274 | 112778 |
| 1737581220 | 5.386 | -0.12 | -2.25 | 5.57 | 5.58 | 5.364 | 37260 |
| 1737494820 | 5.51 | -0.14 | -2.41 | 5.728 | 5.852 | 5.48 | 62237 |
| 1737408420 | 5.646 | -0 | -0.07 | 5.702 | 5.722 | 5.5519999 | 56529 |
| 1737149220 | 5.65 | 0.23 | 4.28 | 5.418 | 5.75 | 5.28 | 98919 |
| 1737062820 | 5.418 | -0.08 | -1.49 | 5.508 | 5.602 | 5.41 | 39814 |
| 1736976420 | 5.5 | -0.15 | -2.69 | 5.646 | 5.8099999 | 5.404 | 113257 |
| 1736890020 | 5.652 | 0.18 | 3.29 | 5.468 | 5.768 | 5.43 | 88308 |
| 1736803620 | 5.472 | -0.21 | -3.66 | 5.758 | 5.758 | 5.444 | 39113 |
| 1736544420 | 5.68 | -0.11 | -1.87 | 5.848 | 5.886 | 5.68 | 51958 |
| 1736458020 | 5.788 | 0.09 | 1.54 | 5.708 | 5.95 | 5.702 | 71652 |
| 1736371620 | 5.7 | 0.02 | 0.28 | 5.7859999 | 5.822 | 5.58 | 88398 |
| 1736285220 | 5.684 | 0.1 | 1.86 | 5.648 | 5.9 | 5.606 | 42446 |
| 1736198820 | 5.58 | -0.07 | -1.24 | 5.666 | 5.75 | 5.5199999 | 60869 |
| 1735939620 | 5.65 | -0.14 | -2.42 | 5.774 | 5.862 | 5.574 | 53772 |
| 1735853220 | 5.79 | 0.55 | 10.45 | 5.336 | 5.8179999 | 5.258 | 214064 |
| 1735594020 | 5.242 | -0.07 | -1.28 | 5.3339999 | 5.3339999 | 5.242 | 25480 |
| 1735334820 | 5.3099999 | -0 | -0.04 | 5.448 | 5.48 | 5.242 | 66044 |
| 1734989220 | 5.312 | 0.08 | 1.57 | 5.3019999 | 5.338 | 5.194 | 55000 |
| 1734730020 | 5.23 | -0.02 | -0.34 | 5.288 | 5.434 | 5.192 | 104130 |
| 1734643620 | 5.248 | -0.08 | -1.43 | 5.324 | 5.438 | 5.222 | 140352 |
| 1734557220 | 5.324 | -0.29 | -5.23 | 5.566 | 5.652 | 5.3 | 94713 |
| 1734470820 | 5.618 | -0.01 | -0.21 | 5.642 | 5.658 | 5.458 | 57756 |
| 1734384420 | 5.63 | -0.1 | -1.81 | 5.75 | 5.828 | 5.57 | 56340 |
| 1734125220 | 5.734 | -0.17 | -2.85 | 5.968 | 6.024 | 5.692 | 83535 |
| 1734038820 | 5.902 | -0.45 | -7.11 | 6.414 | 6.488 | 5.902 | 116164 |
| 1733952420 | 6.354 | 0.27 | 4.51 | 6.088 | 6.42 | 6.072 | 87773 |
| 1733866020 | 6.08 | -0.07 | -1.20 | 6.178 | 6.288 | 6.062 | 73992 |
