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 | -0.09 | -2.22222222222 | 4.05 | 4.36 | 3.8 | 19138 | 4.03672488 | CS |
| 4 | 0.06 | 1.53846153846 | 3.9 | 4.36 | 3.6569 | 16374 | 3.90850635 | CS |
| 12 | 0.85 | 27.3311897106 | 3.11 | 4.36 | 2.99 | 17208 | 3.64802455 | CS |
| 26 | 2.03 | 105.18134715 | 1.93 | 4.36 | 1.57 | 21622 | 2.85202265 | CS |
| 52 | 3.0198 | 321.186981493 | 0.9402 | 4.36 | 0.9402 | 20578 | 2.16535485 | CS |
| 156 | 3.4077 | 617.001629549 | 0.5523 | 4.36 | 0.5029 | 25385 | 1.57930887 | CS |
| 260 | 3.4077 | 617.001629549 | 0.5523 | 4.36 | 0.5029 | 25385 | 1.57930887 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740781260 | 3.96 | 0.08 | 1.93 | 3.8 | 3.96 | 3.8 | 8906 |
| 1740695340 | 3.885 | -0.15 | -3.60 | 3.96 | 3.963 | 3.835 | 16711 |
| 1740608400 | 4.03 | 0.02 | 0.40 | 4.0199999 | 4.07 | 4 | 17058 |
| 1740522480 | 4.014 | -0.05 | -1.13 | 4.05 | 4.05 | 3.96 | 25045 |
| 1740435600 | 4.0599999 | -0.11 | -2.57 | 4.17 | 4.235 | 4.055 | 14809 |
| 1740176400 | 4.167 | 0.13 | 3.14 | 4.05 | 4.36 | 3.986 | 22066 |
| 1740090480 | 4.04 | 0.2 | 5.26 | 3.91 | 4.11 | 3.904 | 38396 |
| 1740003960 | 3.838146 | 0.09 | 2.35 | 3.756 | 3.8401 | 3.7 | 28428 |
| 1739917740 | 3.75 | 0.06 | 1.71 | 3.7 | 3.796 | 3.7 | 16471 |
| 1739572020 | 3.687 | -0.03 | -0.89 | 3.7265 | 3.76 | 3.68 | 18551 |
| 1739485320 | 3.72 | 0.01 | 0.27 | 3.675 | 3.72 | 3.67 | 8915 |
| 1739398920 | 3.71 | -0.02 | -0.43 | 3.71 | 3.71 | 3.665 | 6982 |
| 1739312940 | 3.726 | -0.02 | -0.64 | 3.74 | 3.74 | 3.725 | 7360 |
| 1739226000 | 3.75 | -0.02 | -0.53 | 3.76 | 3.834 | 3.6569 | 7057 |
| 1738967160 | 3.77 | -0.05 | -1.18 | 3.785 | 3.87 | 3.76 | 13270 |
| 1738880400 | 3.815 | 0 | 0.13 | 3.815 | 3.815 | 3.815 | 1685 |
| 1738794000 | 3.81 | -0.19 | -4.75 | 3.96 | 4 | 3.81 | 33155 |
| 1738708080 | 4 | 0.02 | 0.50 | 3.97 | 4.0005 | 3.9405 | 7598 |
| 1738621740 | 3.98 | 0.03 | 0.75 | 3.9 | 3.98 | 3.78 | 11535 |
| 1738362000 | 3.9505 | -0.05 | -1.24 | 3.9 | 3.96 | 3.9 | 16007 |
| 1738276080 | 4 | 0.56 | 16.28 | 3.71 | 4 | 3.68 | 13044 |
| 1738189740 | 3.44 | 0.07 | 2.08 | 3.4785 | 3.4785 | 3.4 | 7736 |
| 1738103280 | 3.37 | -0.01 | -0.30 | 3.32 | 3.37 | 3.18 | 40100 |
| 1738016820 | 3.38 | -0.08 | -2.31 | 3.5 | 3.5 | 3.3475 | 7719 |
| 1737757440 | 3.46 | -0.06 | -1.70 | 3.5301 | 3.61 | 3.38 | 23667 |
| 1737671220 | 3.52 | -0.05 | -1.40 | 3.54 | 3.54 | 3.4901 | 16348 |
| 1737584640 | 3.57 | 0.1 | 2.94 | 3.575 | 3.6 | 3.53 | 30670 |
| 1737498540 | 3.468 | -0.14 | -3.93 | 3.49 | 3.61 | 3.38 | 47111 |
| 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 |
