Falco Resources Ltd【FPC】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Falco Resources Ltd (FPC)

0.29

0.00

(0.00%)

마감 26 12월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.01	3.57142857143	0.28	0.31	0.26	129858	0.28933174	CS
4	-0.075	-20.5479452055	0.365	0.37	0.25	171339	0.28763849	CS
12	-0.075	-20.5479452055	0.365	0.43	0.25	168083	0.34356691	CS
26	0.07	31.8181818182	0.22	0.43	0.21	165900	0.32855982	CS
52	0.175	152.173913043	0.115	0.49	0.08	208064	0.30758234	CS
156	-0.025	-7.93650793651	0.315	0.49	0.08	131371	0.24335501	CS
260	-0.01	-3.33333333333	0.3	0.6	0.08	147547	0.30291839	CS

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1735069200	0.29	0	0.00	0.29	0.29	0.29	12415
1734993600	0.29	0.015	5.45	0.28	0.295	0.28	13500
1734734400	0.275	0.005	1.85	0.27	0.2849999	0.27	117885
1734648000	0.27	-0.01	-3.57	0.275	0.275	0.26	127798
1734561600	0.28	-0.03	-9.68	0.3	0.31	0.28	130392
1734475200	0.31	0.04	14.81	0.28	0.31	0.275	259713
1734388800	0.27	0.015	5.88	0.275	0.28	0.26	47654
1734129600	0.255	-0.01	-3.77	0.265	0.265	0.255	155220
1734043200	0.265	-0.005	-1.85	0.28	0.28	0.25	331815
1733956800	0.27	-0.015	-5.26	0.2849999	0.2849999	0.27	283163
1733870400	0.2849999	0.0049999	1.79	0.295	0.295	0.28	130004
1733784000	0.28	-0.01	-3.45	0.275	0.28	0.27	383318
1733524800	0.29	0	0.00	0.295	0.295	0.2849999	51278
1733438400	0.29	0	0.00	0.3	0.3	0.2849999	76443
1733352000	0.29	0	0.00	0.29	0.29	0.29	27781
1733265600	0.29	-0.01	-3.33	0.32	0.335	0.29	539068
1733179200	0.3	-0.065	-17.81	0.36	0.36	0.3	603267
1732920000	0.365	0	0.00	0.37	0.37	0.36	33000
1732833600	0.365	0	0.00	0.36	0.365	0.36	17760
1732747200	0.365	0	0.00	0.365	0.365	0.36	68000
1732660800	0.365	0.005	1.39	0.365	0.365	0.36	29726
1732574400	0.36	-0.01	-2.70	0.375	0.375	0.36	144106
1732315200	0.37	0.005	1.37	0.38	0.38	0.365	25099
1732228800	0.365	0	0.00	0.375	0.375	0.365	98339
1732142400	0.365	-0.025	-6.41	0.37	0.38	0.36	253100
1732056000	0.39	0	0.00	0.39	0.395	0.38	87072
1731969600	0.39	-0.005	-1.27	0.42	0.42	0.385	308656
1731710400	0.395	0.025	6.76	0.395	0.43	0.365	1054926
1731624000	0.37	-0.01	-2.63	0.36	0.4	0.36	502120
1731537600	0.38	0.03	8.57	0.35	0.38	0.34	368319
1731451200	0.35	0.0050001	1.45	0.34	0.35	0.33	82616
1731364800	0.3449999	-0.015	-4.17	0.355	0.355	0.33	305719
1731105600	0.36	0.005	1.41	0.355	0.36	0.35	23619
1731019200	0.355	0.005	1.43	0.355	0.36	0.355	32275
1730932800	0.35	-0.02	-5.41	0.36	0.36	0.35	116803
1730846400	0.37	-0.005	-1.33	0.38	0.38	0.33	383571
1730760000	0.375	-0.005	-1.32	0.385	0.39	0.375	120660
1730497200	0.38	0.01	2.70	0.38	0.38	0.375	54803
1730410800	0.37	-0.005	-1.33	0.385	0.385	0.37	100835
1730324400	0.375	0.01	2.74	0.365	0.385	0.36	175863
1730238000	0.365	0.01	2.82	0.365	0.37	0.355	57500
1730151600	0.355	0.0100001	2.90	0.35	0.37	0.35	99700
1729892400	0.3449999	-0.025	-6.76	0.37	0.37	0.34	428419
1729806000	0.37	0.005	1.37	0.365	0.37	0.365	32100
1729719600	0.365	-0.005	-1.35	0.375	0.375	0.36	153044
1729633200	0.37	0	0.00	0.37	0.375	0.365	102615
1729546800	0.37	-0.01	-2.63	0.39	0.395	0.365	130990
1729287600	0.38	0	0.00	0.38	0.385	0.365	281569
1729201200	0.38	-0.01	-2.56	0.39	0.39	0.38	56651
1729114800	0.39	-0.005	-1.27	0.395	0.395	0.375	100845
1729028400	0.395	0.02	5.33	0.385	0.4	0.375	109796
1728682800	0.375	0.005	1.35	0.375	0.38	0.37	362893
1728596400	0.37	0.005	1.37	0.375	0.375	0.37	6500
1728510000	0.365	0	0.00	0.365	0.365	0.365	0
1728423600	0.365	0	0.00	0.365	0.365	0.365	12500
1728337200	0.365	-0.005	-1.35	0.38	0.38	0.36	54637
1728078000	0.37	0.005	1.37	0.365	0.37	0.365	19987
1727991600	0.365	0	0.00	0.365	0.365	0.36	25500
1727905200	0.365	-0.005	-1.35	0.365	0.37	0.36	73610
1727818800	0.37	0.01	2.78	0.365	0.375	0.365	99028
1727732400	0.36	0	0.00	0.36	0.36	0.36	0
1727473200	0.36	0	0.00	0.365	0.365	0.355	51388
1727386800	0.36	-0.005	-1.37	0.37	0.39	0.355	143201

Falco Resources

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관