Hot Features
프리미엄
Founders Metals Inc (QX) (FDMIF)
USOTC
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.365 | -9.18238993711 | 3.975 | 4.045 | 3.61 | 15994 | 3.86612643 | CS |
| 4 | 0.57 | 18.75 | 3.04 | 4.09 | 3.04 | 17492 | 3.66236245 | CS |
| 12 | 0.965 | 36.4839319471 | 2.645 | 4.09 | 2.5 | 21351 | 3.14151425 | CS |
| 26 | 2.0899 | 137.484376028 | 1.5201 | 4.09 | 1.3 | 21786 | 2.50482629 | CS |
| 52 | 2.485 | 220.888888889 | 1.125 | 4.09 | 0.7 | 21300 | 1.86921688 | CS |
| 156 | 3.0577 | 553.630273402 | 0.5523 | 4.09 | 0.5029 | 26001 | 1.45546278 | CS |
| 260 | 3.0577 | 553.630273402 | 0.5523 | 4.09 | 0.5029 | 26001 | 1.45546278 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737152880 | 3.61 | -0.2 | -5.30 | 3.77 | 3.79 | 3.61 | 4470 |
| 1737066420 | 3.812 | 0.03 | 0.83 | 3.8 | 3.85 | 3.8 | 32882 |
| 1736979720 | 3.7805 | -0.16 | -4.10 | 3.96 | 3.98 | 3.745 | 5416 |
| 1736893380 | 3.942 | 0.06 | 1.55 | 3.89 | 4.045 | 3.89 | 22361 |
| 1736806800 | 3.882 | -0.04 | -0.97 | 3.875 | 3.918 | 3.87 | 12982 |
| 1736547720 | 3.92 | -0.16 | -3.92 | 3.975 | 3.975 | 3.9 | 6327 |
| 1736375340 | 4.08 | 0.04 | 0.87 | 4.0395 | 4.09 | 3.98 | 14979 |
| 1736288940 | 4.045 | 0.07 | 1.89 | 3.99 | 4.0599999 | 3.956 | 2028 |
| 1736202360 | 3.97 | 0.22 | 5.87 | 3.79 | 3.98 | 3.75 | 57321 |
| 1735942980 | 3.75 | 0.22 | 6.23 | 3.4945 | 3.75 | 3.4945 | 28897 |
| 1735856700 | 3.53 | 0.3 | 9.29 | 3.31 | 3.53 | 3.3 | 38000 |
| 1735683960 | 3.23 | 0.14 | 4.55 | 3.16 | 3.2595 | 3.13 | 17010 |
| 1735597740 | 3.0895 | -0.04 | -1.14 | 3.112 | 3.112 | 3.0705 | 8950 |
| 1735338000 | 3.125 | -0.03 | -0.79 | 3.16 | 3.16 | 3.08 | 10324 |
| 1735252020 | 3.15 | -0.04 | -1.25 | 3.15 | 3.15 | 3.15 | 636 |
| 1735078200 | 3.19 | 0.08 | 2.42 | 3.12 | 3.21 | 3.12 | 12305 |
| 1734992400 | 3.1145 | -0.04 | -1.28 | 3.12 | 3.13 | 3.105 | 15291 |
| 1734733200 | 3.1548 | 0.11 | 3.67 | 3.04 | 3.1548 | 3.04 | 11660 |
| 1734646800 | 3.043 | -0.12 | -3.70 | 3.11 | 3.11 | 3.035 | 7075 |
| 1734560940 | 3.16 | -0.22 | -6.51 | 3.36 | 3.36 | 3.145 | 4201 |
| 1734474360 | 3.38 | 0.12 | 3.68 | 3.2839999 | 3.38 | 3.21 | 3695 |
| 1734388140 | 3.2599999 | 0.01 | 0.31 | 3.25 | 3.2599999 | 3.19 | 10330 |
| 1734128940 | 3.25 | -0.04 | -1.20 | 3.2 | 3.25 | 3.05 | 17080 |
| 1734042480 | 3.2895 | -0.23 | -6.42 | 3.31 | 3.322 | 3.282 | 25911 |
| 1733955900 | 3.515 | 0.47 | 15.47 | 3.14 | 3.523 | 3.14 | 36399 |
| 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 |
