Falcon Gold Corportion (PK)【FGLDF】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

홈
인베스팅
주식
미국
USOTC
Falcon Gold Corportion (PK) (FGLDF)
Falcon Gold Corportion (PK) (FGLDF) 과거

Falcon Gold Corportion (PK) (FGLDF)

0.022336

0.00

(0.00%)

마감 02 2월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.002736	13.9591836735	0.0196	0.025	0.0173	38333	0.02251614	CS
4	0.004636	26.1920903955	0.0177	0.025	0.0124	45609	0.01706835	CS
12	-0.004564	-16.9665427509	0.0269	0.02995	0.0124	46129	0.02043236	CS
26	-0.002694	-10.7630842988	0.02503	0.0431	0.0124	96182	0.02806972	CS
52	0.003936	21.3913043478	0.0184	0.0562	0.0124	92308	0.03246655	CS
156	-0.045864	-67.2492668622	0.0682	0.14	0.009	89952	0.05846721	CS
260	-0.085764	-79.3376503238	0.1081	0.1922	0.009	82354	0.0710118	CS

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738362480	0.022336	0	0.00	0.022336	0.022336	0.022336	0
1738276080	0.022336	-0.000664	-2.89	0.021034	0.025	0.0206	71000
1738189740	0.023	0.0034	17.35	0.0173	0.023	0.0173	41500
1738103040	0.0196	0	0.00	0.0196	0.0196	0.0196	0
1738016640	0.0196	0	0.00	0.0196	0.0196	0.0196	0
1737757440	0.0196	0.0016	8.89	0.0196	0.0196	0.0196	2500
1737671220	0.018	0.0005	2.86	0.0124	0.018	0.0124	6500
1737584940	0.0175	0	0.00	0.0175	0.0175	0.0175	0
1737498540	0.0175	-0.0022	-11.17	0.0205	0.0205	0.0175	70000
1737152880	0.0197	0.0022	12.57	0.0197	0.0197	0.0197	10000
1737066120	0.0175	0	0.00	0.0175	0.0175	0.0175	0
1736979720	0.0175	-0.00115	-6.17	0.019	0.0197	0.0175	72499
1736893380	0.01865	-0.00105	-5.33	0.0156	0.0197	0.0156	37776
1736806800	0.0197	0.00326	19.83	0.0197	0.0197	0.0197	26424
1736547720	0.01644	-0.00326	-16.55	0.01644	0.01644	0.01644	2000
1736375340	0.0197	0.0024601	14.27	0.0197	0.0197	0.0197	5076
1736288940	0.0172399	0.0004899	2.92	0.01765	0.01765	0.017	1000
1736202360	0.01675	0.00275	19.64	0.0178	0.0178	0.01675	12650
1735942980	0.014	-0.000836	-5.63	0.0177	0.0177	0.0139	279600
1735856700	0.014836	-0.004964	-25.07	0.0173	0.0173	0.014836	59055
1735684140	0.0198	0	0.00	0.0198	0.0198	0.0198	0
1735597740	0.0198	0.00197	11.05	0.0177	0.0198	0.0177	20000
1735338000	0.01783	-0.00061	-3.31	0.018	0.018	0.014	72800
1735252020	0.01844	0.00279	17.83	0.018	0.01844	0.018	20000
1735078800	0.01565	0	0.00	0.01565	0.01565	0.01565	0
1734992400	0.01565	-0.00075	-4.57	0.01565	0.01565	0.01565	3000
1734733200	0.0164	0.0001001	0.61	0.0161	0.0187	0.013229	85000
1734646800	0.0162999	-0.003	-15.54	0.0175	0.0175	0.0152	59700
1734560940	0.0193	-0.0031	-13.84	0.02295	0.02295	0.0193	20100
1734474360	0.0224	0.0044	24.44	0.02	0.0224	0.0175	161000
1734388140	0.018	-0.00519	-22.38	0.018	0.018	0.018	7000
1734128880	0.02319	0	0.00	0.02319	0.02319	0.02319	0
1734042480	0.02319	0.00264	12.85	0.0218	0.02319	0.0218	45587
1733955900	0.02055	-0.00075	-3.52	0.02055	0.02055	0.02055	6000
1733869200	0.0213	0	0.00	0.0213	0.0213	0.0213	0
1733782800	0.0213	0.0036	20.34	0.0213	0.0213	0.0213	12000
1733523600	0.0177	-0.00415	-18.99	0.02015	0.02043	0.0177	22000
1733437500	0.02185	0	0.00	0.02185	0.02185	0.02185	0
1733351100	0.02185	0	0.00	0.02185	0.02185	0.02185	0
1733264700	0.02185	-0.00015	-0.68	0.02185	0.02185	0.02185	9000
1733178180	0.022	0.0002	0.92	0.0178	0.022	0.0175	230412
1732918200	0.0218	-0.003	-12.10	0.0191	0.0218	0.0191	24100
1732746540	0.0248	0	0.00	0.0248	0.0248	0.0248	0
1732660140	0.0248	-0.0001	-0.40	0.0248	0.0248	0.0248	4000
1732573560	0.0248999	0.0013999	5.96	0.0248999	0.0248999	0.0248999	3817
1732314000	0.0235	-0.0015	-6.00	0.0235	0.0235	0.0235	100
1732227900	0.025	-0.0002	-0.79	0.0231999	0.025	0.0231999	50000
1732141200	0.0252	0	0.00	0.0252	0.0252	0.0252	0
1732054800	0.0252	0.0053	26.63	0.02055	0.0252	0.02055	43500
1731968640	0.0199	-0.005	-20.08	0.02335	0.0235	0.0199	41499
1731709260	0.0248999	-0.0038	-13.24	0.0236	0.0261	0.02255	66341
1731622800	0.0287	0.0036	14.34	0.02615	0.0287	0.02615	25000
1731536760	0.0251	-0.00485	-16.19	0.0254	0.0254	0.02435	144500
1731450480	0.02995	0.00125	4.36	0.0165	0.02995	0.0165	76000
1731363600	0.0287	0.0040501	16.43	0.0287	0.0287	0.0287	18000
1731104400	0.0246499	-0.0022	-8.19	0.0269	0.0269	0.0246499	15500
1731018540	0.02685	0.0006	2.29	0.0262	0.02685	0.0262	32700
1730931600	0.02625	-0.00025	-0.94	0.02625	0.02625	0.02625	659
1730845680	0.0265	-0.002	-7.02	0.02945	0.02945	0.0265	2196
1730759160	0.0285	-0.0004	-1.38	0.028	0.0285	0.028	20000
1730496420	0.0289	-0.0005	-1.70	0.04	0.04	0.0289	45500

Falcon Gold Corportion (PK)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관