FDCTech Inc (PK)【FDCT】시계열 데이터 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

FDCTech Inc (PK) (FDCT)

0.035

-0.006

(-14.63%)

마감 12 4월 5:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.01	-22.2222222222	0.045	0.0488	0.0303	38603	0.04391508	CS
4	0.01	40	0.025	0.0488	0.018	105804	0.03246256	CS
12	-0.0217	-38.2716049383	0.0567	0.16	0.0011	300980	0.06979819	CS
26	0.0349	34900	0.0001	0.16	0.0001	230824	0.05929252	CS
52	0.02	133.333333333	0.015	0.16	1.0E-6	168373	0.0501728	CS
156	-0.01	-22.2222222222	0.045	0.16	1.0E-6	153162	0.02655474	CS
260	-0.215	-86	0.25	0.945	1.0E-6	159968	0.13328813	CS

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1744406940	0.035	-0.006	-14.63	0.046	0.046	0.035	19276
1744320120	0.041	-0.006	-12.77	0.0387	0.047	0.031	39496
1744234140	0.047	0.0071	17.79	0.0399	0.047	0.0305	35990
1744147740	0.0399	-0.0051	-11.33	0.0488	0.0488	0.0385	24197
1744061220	0.045	0	0.00	0.0465	0.0465	0.045	775
1743802020	0.045	0	0.00	0.045	0.0475	0.0303	92559
1743715440	0.045	0.005	12.50	0.03	0.0477	0.03	168630
1743629040	0.04	0.0132	49.25	0.0248	0.04	0.0208	559169
1743542640	0.0268	0.0067	33.33	0.025	0.0299	0.0206	673627
1743456180	0.0201	-0.0044	-17.96	0.0245	0.0245	0.0201	30242
1743197340	0.0245	-0.0005	-2.00	0.024	0.025	0.0201	37140
1743110880	0.025	0.0005	2.04	0.0201	0.025	0.0201	36375
1743024540	0.0245	-0.0005	-2.00	0.0225	0.025	0.0202	57095
1742938140	0.025	0	0.00	0.025	0.025	0.025	100
1742851200	0.025	0	0.00	0.024	0.025	0.0203	77120
1742592540	0.025	0.0025	11.11	0.025	0.025	0.02255	33758
1742505960	0.0225	-0.0025	-10.00	0.025	0.025	0.0201	103677
1742419200	0.025	0.0069	38.12	0.025	0.025	0.0181	62024
1742333400	0.0181	0.0001	0.56	0.0181	0.0181	0.0181	2500
1742246400	0.018	-0.007	-28.00	0.0248999	0.025	0.018	51501
1741987680	0.025	0.0024	10.62	0.025	0.025	0.025	30100
1741901340	0.0226	-0.0024	-9.60	0.025	0.025	0.0185	24714
1741814940	0.025	0.001	4.17	0.018	0.025	0.018	40800
1741728480	0.024	0.0015	6.67	0.02	0.024	0.02	93500
1741641600	0.0225	-0.0075	-25.00	0.025	0.025	0.02	58350
1741386000	0.03	0.0056	22.95	0.02	0.03	0.02	155370
1741300140	0.0244	0.0055	29.10	0.019	0.0349	0.019	407833
1741213440	0.0189	-0.0051	-21.25	0.024	0.024	0.015	130360
1741126800	0.024	0.0029	13.74	0.02	0.024	0.0132	138027
1741040760	0.0211	-0.0079	-27.24	0.03	0.03	0.0211	274582
1740781260	0.029	-0.001	-3.33	0.0242	0.03	0.0242	61725
1740695340	0.03	0	0.00	0.02555	0.03	0.0239	33690
1740608400	0.03	0.0036	13.64	0.03	0.03	0.0253	184228
1740522480	0.0264	-0.0002	-0.75	0.027	0.03	0.0228	112490
1740435600	0.0266	-0.0034	-11.33	0.03	0.039	0.0011	249604
1740176400	0.03	-0.005	-14.29	0.035	0.035	0.0271	364923
1740090480	0.035	0.0047	15.51	0.035	0.035	0.0251	160050
1740003960	0.0303	0.0023	8.21	0.028	0.0303	0.028	46250
1739917740	0.028	-0.007	-20.00	0.027	0.039	0.027	39993
1739572020	0.035	0.0048	15.89	0.0399	0.0399	0.03	110874
1739485320	0.0302	-0.0023	-7.08	0.04	0.04	0.0302	30300
1739398920	0.0325	0.0025	8.33	0.0349	0.0349	0.0251	223790
1739312940	0.03	-0.01	-25.00	0.04	0.0445	0.03	752682
1739226000	0.04	-0.009	-18.37	0.05	0.05	0.04	99025
1738967160	0.049	0.001	2.08	0.05	0.05	0.0429999	99100
1738880400	0.048	-0.006	-11.11	0.05	0.055	0.0456	328277
1738794000	0.054	0.004	8.00	0.05	0.06	0.05	348071
1738708080	0.05	-0.01	-16.67	0.067	0.067	0.0422	181968
1738621740	0.06	0	0.00	0.06	0.069	0.0511	440871
1738362000	0.06	0.005	9.09	0.05	0.06	0.05	106126
1738276080	0.055	-0.005	-8.33	0.16	0.16	0.0456	122825
1738189740	0.06	0.008	15.38	0.0365	0.06	0.0365	200945
1738103280	0.052	0.0022001	4.42	0.0525	0.0575	0.0471	390668
1738016820	0.0497999	-0.0197	-28.35	0.05	0.0594	0.0402	923811
1737757440	0.0695	-0.0115	-14.20	0.085	0.085	0.0528	437776
1737671220	0.081	0.0008001	1.00	0.0946	0.1099	0.07	621398
1737584640	0.0801999	-0.0398	-33.17	0.1325	0.135	0.0612	1284338
1737498540	0.12	0.01	9.09	0.12	0.149	0.0711	2584800
1737152880	0.11	0.06	120.00	0.0567	0.134	0.0441	3476614
1737066420	0.05	0.0318	174.73	0.019	0.05	0.019	1837482
1736979720	0.0182	-0.0093	-33.82	0.025	0.025	0.0182	12700
1736893380	0.0275	0.0075	37.50	0.0189	0.0298	0.0185	228800
1736806800	0.02	-0.001	-4.76	0.0325	0.0325	0.02	133400

BNP Paribas Issuance

BNP Paribas Easy ECPI Gl...

NASDAQ 100 Equal Weighted

Merit Medical Systems

Credit Acceptance

Bicara Therapeutics

Societe Generale Societe...

Manhattan Associates

City View Green

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관