기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Focus Graphite Inc (QB) | FCSMF | OTC시장 | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
0.107 | 0.107 | 0.107 | 0.107 | 0.1096 |
FCSMF Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 0.1183 | 0.1183 | 0.1057 | 0.110243 | 28,239 | -0.0113 | -9.55% |
1개월 | 0.117 | 0.1441 | 0.1057 | 0.116441 | 20,613 | -0.01 | -8.55% |
3개월 | 0.1175 | 0.1441 | 0.1057 | 0.1202442 | 11,515 | -0.0105 | -8.94% |
6개월 | 0.1632 | 0.1632 | 0.1057 | 0.1268007 | 13,074 | -0.0562 | -34.44% |
1년 | 0.23585 | 0.32 | 0.1057 | 0.1851259 | 17,511 | -0.12885 | -54.63% |
3년 | 0.0945 | 0.460921 | 0.026 | 0.0901473 | 111,013 | 0.0125 | 13.23% |
5년 | 0.024 | 0.460921 | 0.008 | 0.0730897 | 186,219 | 0.083 | 345.83% |
FCSMF 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
07 5월(5) 2024 | 0.107 | -0.0026 | -2.37% | 0.107 | 0.107 | 0.107 | 3,000 |
04 5월(5) 2024 | 0.1096 | -0.0013 | -1.17% | 0.1083 | 0.1096 | 0.1082 | 77,501 |
03 5월(5) 2024 | 0.1109 | -0.0002 | -0.18% | 0.113755 | 0.113755 | 0.1057 | 28,769 |
02 5월(5) 2024 | 0.1111 | -0.0072 | -6.09% | 0.111 | 0.11455 | 0.111 | 3,187 |
01 5월(5) 2024 | 0.1183 | 0.0023 | 1.98% | 0.1183 | 0.1183 | 0.1183 | 3,500 |
30 4월(4) 2024 | 0.116 | 0.00 | 0.00% | 0.116 | 0.116 | 0.116 | 0 |
27 4월(4) 2024 | 0.116 | -0.0003 | -0.26% | 0.123 | 0.123 | 0.1123 | 96,702 |
26 4월(4) 2024 | 0.1163 | -0.0064 | -5.22% | 0.1218 | 0.1218 | 0.111 | 36,080 |
25 4월(4) 2024 | 0.1227 | 0.0057 | 4.87% | 0.1227 | 0.1227 | 0.1227 | 17,500 |
24 4월(4) 2024 | 0.117 | -0.003 | -2.50% | 0.1225 | 0.1225 | 0.117 | 21,000 |
23 4월(4) 2024 | 0.12 | 0.003 | 2.56% | 0.12 | 0.12 | 0.12 | 11,060 |
20 4월(4) 2024 | 0.117 | -0.0122 | -9.44% | 0.1296 | 0.1296 | 0.117 | 26,220 |
19 4월(4) 2024 | 0.1292 | 0.00055 | 0.43% | 0.132 | 0.1326 | 0.1292 | 17,050 |
18 4월(4) 2024 | 0.12865 | 0.01165 | 9.96% | 0.12865 | 0.12865 | 0.12865 | 280 |
17 4월(4) 2024 | 0.117 | -0.0204 | -14.84% | 0.12885 | 0.1289 | 0.117 | 14,747 |
16 4월(4) 2024 | 0.137395 | 0.0012 | 0.88% | 0.137395 | 0.137395 | 0.137395 | 225 |
13 4월(4) 2024 | 0.1362 | 0.0178 | 15.03% | 0.117 | 0.1441 | 0.117 | 11,840 |
12 4월(4) 2024 | 0.1184 | -0.0016 | -1.33% | 0.12165 | 0.12165 | 0.1184 | 6,300 |
11 4월(4) 2024 | 0.12 | -0.0066 | -5.21% | 0.1218 | 0.1227 | 0.1191 | 15,905 |
10 4월(4) 2024 | 0.1266 | 0.0096 | 8.21% | 0.1266 | 0.1266 | 0.1266 | 3,502 |
09 4월(4) 2024 | 0.117 | -0.0047 | -3.86% | 0.117 | 0.117 | 0.117 | 285 |