Hot Features
프리미엄
Founders Metals Inc (QX) (FDMIF)
USOTC
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.34 | 11.6838487973 | 2.91 | 3.268 | 2.89 | 12047 | 3.05160456 | CS |
| 4 | 0.35 | 12.0689655172 | 2.9 | 3.268 | 2.7 | 16829 | 2.96585042 | CS |
| 12 | 1.3805 | 73.8432736026 | 1.8695 | 3.28 | 1.75 | 27306 | 2.51128401 | CS |
| 26 | 1.87 | 135.507246377 | 1.38 | 3.28 | 1.3 | 21444 | 2.21449633 | CS |
| 52 | 2.226269 | 217.466209385 | 1.023731 | 3.28 | 0.7 | 22970 | 1.64480435 | CS |
| 156 | 2.6977 | 488.448307079 | 0.5523 | 3.28 | 0.5029 | 26709 | 1.35404704 | CS |
| 260 | 2.6977 | 488.448307079 | 0.5523 | 3.28 | 0.5029 | 26709 | 1.35404704 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1733869200 | 3.044 | -0.04 | -1.17 | 3.021 | 3.09 | 2.99 | 14858 |
| 1733782800 | 3.08 | 0.04 | 1.32 | 3.124 | 3.124 | 3.04 | 12440 |
| 1733523600 | 3.04 | -0.13 | -4.10 | 3.11 | 3.11 | 3.04 | 15092 |
| 1733437500 | 3.17 | 0.24 | 8.19 | 2.923 | 3.17 | 2.923 | 8771 |
| 1733350980 | 2.93 | 0.02 | 0.69 | 2.91 | 2.93 | 2.89 | 9075 |
| 1733264700 | 2.91 | 0.16 | 5.68 | 2.74 | 2.9109 | 2.74 | 8786 |
| 1733178180 | 2.7535 | -0.09 | -3.05 | 2.75 | 2.7555 | 2.7 | 37824 |
| 1732918200 | 2.84 | -0.02 | -0.70 | 2.84 | 2.84 | 2.84 | 3516 |
| 1732746540 | 2.86 | 0.05 | 1.67 | 2.84 | 2.86 | 2.84 | 5576 |
| 1732660140 | 2.813 | -0.07 | -2.33 | 2.88 | 2.88 | 2.81 | 4410 |
| 1732573560 | 2.88 | -0.12 | -3.84 | 3.11 | 3.11 | 2.8 | 8581 |
| 1732314000 | 2.995 | -0.01 | -0.33 | 3.0259999 | 3.0315 | 2.95 | 12150 |
| 1732227900 | 3.005 | -0.17 | -5.21 | 3.06 | 3.107 | 3.005 | 33819 |
| 1732141740 | 3.17 | 0.06 | 1.93 | 3.11 | 3.235 | 3.11 | 14497 |
| 1732054800 | 3.11 | 0.12 | 4.12 | 3 | 3.1349999 | 3 | 50622 |
| 1731968640 | 2.987 | 0.06 | 1.95 | 3 | 3.07 | 2.987 | 25603 |
| 1731709260 | 2.93 | 0.09 | 3.17 | 2.7799999 | 2.953 | 2.7799999 | 15977 |
| 1731622800 | 2.84 | 0.09 | 3.27 | 2.72 | 2.8945 | 2.72 | 23710 |
| 1731536760 | 2.75 | -0.2 | -6.87 | 2.9 | 2.9 | 2.75 | 14450 |
| 1731450480 | 2.953 | -0.04 | -1.33 | 3.0085 | 3.0085 | 2.785 | 17619 |
| 1731363600 | 2.9928 | -0.18 | -5.59 | 3.18 | 3.18 | 2.9505 | 38695 |
| 1731104400 | 3.17 | -0.06 | -1.71 | 3.22 | 3.233 | 3.15 | 16908 |
| 1731018540 | 3.225 | 0.39 | 13.56 | 2.862 | 3.2799999 | 2.862 | 73554 |
| 1730931600 | 2.84 | 0.03 | 1.07 | 2.735 | 2.84 | 2.735 | 42050 |
| 1730845680 | 2.81 | 0.13 | 4.85 | 2.709 | 2.82 | 2.7 | 20835 |
| 1730759160 | 2.68 | 0.05 | 1.90 | 2.5299999 | 2.8 | 2.5299999 | 36397 |
| 1730496420 | 2.63 | -0.14 | -5.05 | 2.81 | 2.8245 | 2.5905 | 32931 |
| 1730409780 | 2.77 | -0.06 | -2.02 | 2.79 | 2.85 | 2.7 | 46795 |
| 1730323500 | 2.827 | -0.05 | -1.84 | 2.5 | 2.88 | 2.5 | 35509 |
| 1730237280 | 2.88 | 0.24 | 9.09 | 2.7425 | 2.88 | 2.72 | 82699 |
| 1730150880 | 2.64 | -0.07 | -2.69 | 2.65 | 2.66 | 2.6 | 11217 |
| 1729891500 | 2.713 | 0.04 | 1.61 | 2.645 | 2.7425 | 2.63 | 18657 |
| 1729805160 | 2.67 | 0.05 | 1.91 | 2.6549999 | 2.7 | 2.6363 | 28750 |
| 1729718940 | 2.62 | 0.05 | 1.95 | 2.6 | 2.62 | 2.42 | 13505 |
| 1729632300 | 2.57 | 0.01 | 0.59 | 2.7 | 2.72 | 2.5642999 | 37432 |
| 1729545600 | 2.555 | 0.17 | 7.24 | 2.43 | 2.555 | 2.4 | 34310 |
| 1729286400 | 2.3825 | 0.16 | 7.32 | 2.24 | 2.48 | 2.24 | 52134 |
| 1729200000 | 2.22 | 0.12 | 5.71 | 2.18 | 2.22 | 2.12 | 49318 |
| 1729113960 | 2.1 | 0.02 | 0.96 | 2.09 | 2.123 | 2.085 | 38371 |
| 1729027680 | 2.08 | -0.08 | -3.70 | 2.08 | 2.09 | 2.02 | 60057 |
| 1728941220 | 2.16 | 0.12 | 5.88 | 2.1 | 2.16 | 2.1 | 42702 |
| 1728681900 | 2.04 | 0.02 | 1.03 | 2.02 | 2.14 | 2.015 | 66872 |
| 1728595560 | 2.0192 | 0.17 | 9.15 | 1.86 | 2.0198999 | 1.86 | 36800 |
| 1728508800 | 1.85 | -0.06 | -3.14 | 1.905 | 1.905 | 1.85 | 9852 |
| 1728422580 | 1.91 | 0 | 0.00 | 1.895 | 1.91 | 1.89 | 5910 |
| 1728336000 | 1.91 | -0.01 | -0.52 | 1.9 | 1.92 | 1.9 | 8300 |
| 1728077220 | 1.92 | 0.05 | 2.67 | 1.906 | 1.92 | 1.88 | 15121 |
| 1727990760 | 1.8701 | -0.04 | -2.09 | 1.88 | 1.89 | 1.86 | 10577 |
| 1727904000 | 1.91 | -0.01 | -0.49 | 1.93 | 1.93 | 1.9 | 20555 |
| 1727818140 | 1.9195 | 0.11 | 6.05 | 1.91 | 1.98 | 1.89 | 24760 |
| 1727731380 | 1.81 | -0.09 | -4.74 | 1.94 | 1.94 | 1.75 | 59089 |
| 1727472000 | 1.9 | -0.06 | -3.06 | 1.97 | 1.97 | 1.9 | 32908 |
| 1727386200 | 1.96 | -0.01 | -0.51 | 1.95 | 1.975 | 1.95 | 14427 |
| 1727299200 | 1.97 | -0.06 | -2.96 | 2 | 2 | 1.92 | 34777 |
| 1727212800 | 2.0299999 | 0.01 | 0.50 | 2.025 | 2.0299999 | 1.915 | 97524 |
| 1727126940 | 2.02 | -0.02 | -0.98 | 2.04 | 2.04 | 2.015 | 3166 |
| 1726867200 | 2.04 | 0.17 | 8.86 | 1.94 | 2.04 | 1.94 | 5050 |
| 1726781220 | 1.874 | 0.02 | 1.30 | 1.9 | 1.9 | 1.86 | 6999 |
| 1726694460 | 1.85 | -0.03 | -1.60 | 1.8695 | 1.8905 | 1.83 | 8161 |
| 1726608240 | 1.88 | 0.05 | 2.73 | 1.8958 | 1.9 | 1.87 | 14796 |
| 1726521720 | 1.83 | -0.02 | -1.05 | 1.74 | 1.88 | 1.74 | 26718 |
| 1726262940 | 1.8495 | 0.09 | 5.09 | 2.0299999 | 2.0299999 | 1.82 | 17499 |
| 1726176540 | 1.76 | 0.07 | 3.96 | 1.68 | 1.79 | 1.68 | 19121 |
| 1726090140 | 1.693 | 0.03 | 1.80 | 1.65 | 1.7015 | 1.65 | 1598 |
