Freegold Ventures Ltd【FR4N】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
독일
TG
Freegold Ventures Ltd (FR4N)
Freegold Ventures Ltd (FR4N) 과거

Freegold Ventures Ltd (FR4N)

0.57

0.00

( 0.00% )

업데이트: 22:15:22

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.08	-12.3076923077	0.65	0.65	0.5679999	2293	0.60750578	DE
4	-0.032	-5.31561461794	0.602	0.738	0.5679999	12368	0.63623238	DE
12	0.074	14.9193548387	0.496	0.738	0.4	10924	0.57338792	DE
26	0.028	5.16605166052	0.542	0.848	0.4	14223	0.63607556	DE
52	0.276	93.8775510204	0.294	0.848	0.263	15115	0.50611587	DE
156	0.254	80.3797468354	0.316	0.848	0.223	13195	0.4781881	DE
260	0.254	80.3797468354	0.316	0.848	0.223	13195	0.4781881	DE

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740778020	0.604	0	0.00	0.5679999	0.604	0.5679999	2333
1740691620	0.604	0	0.00	0.604	0.604	0.604	0
1740605220	0.604	-0.02	-3.21	0.604	0.604	0.604	2820
1740518820	0.624	0.012	1.96	0.624	0.624	0.624	1
1740432420	0.612	-0.036	-5.56	0.65	0.65	0.612	4016
1740173220	0.648	-0.022	-3.28	0.648	0.648	0.648	833
1740086820	0.67	-0.012	-1.76	0.668	0.67	0.668	6000
1740000420	0.682	0.022	3.33	0.682	0.682	0.682	303
1739914020	0.66	0.05	8.20	0.602	0.66	0.59	49702
1739827620	0.61	-0.036	-5.57	0.644	0.644	0.61	9908
1739568420	0.646	-0.014	-2.12	0.682	0.682	0.646	4000
1739482020	0.66	-0.02	-2.94	0.698	0.726	0.66	14406
1739395620	0.68	-0.058	-7.86	0.702	0.708	0.68	4594
1739309220	0.738	0.0420001	6.03	0.738	0.738	0.738	308
1739222820	0.6959999	0.006	0.87	0.6959999	0.6959999	0.6959999	4000
1738963620	0.6899999	0.0119999	1.77	0.646	0.6899999	0.646	4125
1738877220	0.678	-0.006	-0.88	0.728	0.728	0.678	9043
1738790820	0.684	0.084	14.00	0.594	0.698	0.594	33510
1738704420	0.6	0.0300001	5.26	0.5759999	0.6	0.5759999	56609
1738618020	0.5699999	-0.06	-9.52	0.602	0.602	0.5699999	28480
1738358820	0.63	-0.006	-0.94	0.642	0.642	0.63	11115
1738272420	0.636	0.032	5.30	0.616	0.644	0.61	27745
1738186020	0.604	0.014	2.37	0.59	0.604	0.5699999	8399
1738099620	0.59	0.04	7.27	0.556	0.59	0.556	950
1738013220	0.55	-0.02	-3.51	0.5799999	0.59	0.55	19215
1737754020	0.5699999	0.0119999	2.15	0.584	0.584	0.5639999	13958
1737667620	0.558	-0.034	-5.74	0.5779999	0.5779999	0.558	5500
1737581220	0.592	0	0.00	0.592	0.592	0.592	8429
1737494820	0.592	0.0100001	1.72	0.592	0.592	0.592	5350
1737408420	0.5819999	0.0219999	3.93	0.5819999	0.5819999	0.5819999	200
1737149220	0.56	0.002	0.36	0.556	0.56	0.55	20746
1737062820	0.558	0.024	4.49	0.558	0.558	0.532	15996
1736976420	0.534	0.01	1.91	0.554	0.554	0.534	20
1736890020	0.524	-0.034	-6.09	0.532	0.532	0.524	7266
1736803620	0.558	-0.012	-2.11	0.558	0.558	0.558	350
1736544420	0.5699999	0	0.00	0.5699999	0.5699999	0.5699999	0
1736458020	0.5699999	-0.028	-4.68	0.59	0.59	0.5699999	16330
1736371620	0.598	0.0300001	5.28	0.6	0.612	0.59	12586
1736285220	0.5679999	-0.04	-6.58	0.628	0.628	0.5679999	9812
1736198820	0.608	0.0380001	6.67	0.54	0.614	0.54	5442
1735939620	0.5699999	0.0199999	3.64	0.5699999	0.5699999	0.5699999	5000
1735853220	0.55	0.095	20.88	0.55	0.55	0.55	5800
1735594020	0.455	0.003	0.66	0.468	0.468	0.455	11392
1735334820	0.452	-0.024	-5.04	0.451	0.477	0.451	16850
1734989220	0.476	-0.007	-1.45	0.483	0.483	0.476	14030
1734730020	0.483	0.025	5.46	0.457	0.483	0.45	7540
1734643620	0.458	0.044	10.63	0.428	0.458	0.428	3200
1734557220	0.414	-0.037	-8.20	0.4	0.414	0.4	11000
1734470820	0.451	-0.008	-1.74	0.448	0.451	0.448	15001
1734384420	0.459	0.013	2.91	0.456	0.462	0.434	8022
1734125220	0.446	-0.054	-10.80	0.46	0.46	0.446	37416
1734038820	0.5	-0.01	-1.96	0.5	0.5	0.5	800
1733952420	0.51	-0.014	-2.67	0.51	0.51	0.51	10000
1733866020	0.524	0.031	6.29	0.498	0.524	0.498	984
1733779620	0.493	0	0.00	0.496	0.496	0.479	7550
1733520420	0.493	-0.049	-9.04	0.524	0.524	0.493	13500
1733434020	0.542	0	0.00	0.542	0.542	0.542	3045
1733347620	0.542	0.03	5.86	0.526	0.542	0.526	14410
1733261220	0.512	-0.026	-4.83	0.518	0.518	0.512	6916

Freegold Ventures

Fidelity Federal Bancorp (CE)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관