Hot Features
프리미엄
First Majestic Silver Corporation (FMV)
TG
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.76 | 14.1316474526 | 5.378 | 6.278 | 5.0279999 | 217755 | 5.78062675 | DE |
| 4 | 0.544 | 9.72470504112 | 5.594 | 6.278 | 4.841 | 175545 | 5.42389243 | DE |
| 12 | 0.85 | 16.0741301059 | 5.288 | 6.278 | 4.841 | 133494 | 5.49115271 | DE |
| 26 | 0.588 | 10.5945945946 | 5.55 | 7.448 | 4.841 | 132105 | 5.8689234 | DE |
| 52 | 1.088 | 21.5445544554 | 5.05 | 7.888 | 4.021 | 122365 | 5.95421074 | DE |
| 156 | -6.047 | -49.6265900698 | 12.185 | 13.14 | 3.901 | 61949 | 6.05457609 | DE |
| 260 | 2.028 | 49.3430656934 | 4.11 | 21.95 | 3.6805 | 61354 | 8.07091605 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741901220 | 6.178 | 0.51 | 9.04 | 5.668 | 6.192 | 5.63 | 407411 |
| 1741814820 | 5.666 | 0.11 | 1.94 | 5.558 | 5.746 | 5.538 | 305462 |
| 1741728420 | 5.558 | 0.39 | 7.63 | 5.13 | 5.63 | 5.12 | 192287 |
| 1741642020 | 5.1639999 | -0.29 | -5.39 | 5.522 | 5.522 | 5.0279999 | 84463 |
| 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 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
![Glaxe [Project Galaxy] (GALETH)의 로고.](/common/images/company/COIN_GALUSD.png){kind=small}
