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

다우존스 지수

실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.

등록

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

Falcon Gold Corportion (PK) (FGLDF)

0.02185

0.00

(0.00%)

마감 05 12월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.00275	14.3979057592	0.0191	0.022	0.0175	87837	0.02197659	CS
4	-0.0044	-16.7619047619	0.02625	0.02995	0.0165	46184	0.02448802	CS
12	-0.007125	-24.5901639344	0.028975	0.0431	0.0165	143014	0.03000811	CS
26	-0.01165	-34.776119403	0.0335	0.0431	0.0165	112451	0.02931686	CS
52	-0.00515	-19.0740740741	0.027	0.0562	0.015	91627	0.03316758	CS
156	-0.03225	-59.6118299445	0.0541	0.14	0.009	92588	0.05944207	CS
260	-0.08625	-79.7872340426	0.1081	0.1922	0.009	83286	0.07177186	CS

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
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
1730409780	0.0294	-0.0031	-9.54	0.0337	0.0337	0.02898	222139
1730323500	0.0325	0.0005	1.56	0.0325	0.0325	0.03	27000
1730237280	0.032	-0.0005	-1.54	0.0331	0.0374	0.032	139504
1730150880	0.0325	-0.0002	-0.61	0.0431	0.0431	0.0325	110919
1729891500	0.0327	-0.0022	-6.30	0.037	0.0375	0.02798	955159
1729805160	0.0349	0.0059	20.34	0.03	0.0349	0.0279	340350
1729718940	0.029	-0.0059	-16.91	0.0337999	0.037	0.02765	267517
1729632300	0.0349	0.0054	18.31	0.037	0.037	0.0283	1003474
1729545600	0.0295	0.0045	18.00	0.02795	0.0349	0.0248999	1286453
1729286400	0.025	0.0014	5.93	0.025	0.0284	0.025	359300
1729200000	0.0236	-0.0034	-12.59	0.037	0.037	0.0236	225480
1729113960	0.027	0.001	3.85	0.034	0.034	0.02525	345668
1729027680	0.026	0.0019	7.88	0.0241	0.02745	0.0241	78350
1728941100	0.0241	0	0.00	0.0241	0.0241	0.0241	0
1728681900	0.0241	-0.0019	-7.31	0.02545	0.02545	0.0241	25053
1728595560	0.026	-0.004	-13.33	0.026	0.0302	0.026	101000
1728508800	0.03	-0.00166	-5.24	0.03	0.03	0.03	50000
1728422580	0.03166	0.00366	13.07	0.03166	0.03166	0.03166	34737
1728336420	0.028	0	0.00	0.028	0.028	0.028	0
1728077220	0.028	-0.0056	-16.67	0.0301	0.03183	0.02785	150126
1727990400	0.0336	0	0.00	0.0336	0.0336	0.0336	0
1727904000	0.0336	0.00645	23.76	0.03	0.0336	0.03	100000
1727818140	0.02715	-0.00285	-9.50	0.02715	0.02715	0.02715	98500
1727731380	0.03	0.001	3.45	0.0336	0.0336	0.03	70000
1727472000	0.029	-0.0045	-13.43	0.029	0.029	0.029	1000
1727386200	0.0335	0	0.00	0.0335	0.0335	0.0335	0
1727299200	0.0335	-0.0001	-0.30	0.02905	0.0335	0.02905	26200
1727212800	0.0336	0.0047	16.26	0.0336	0.0336	0.0336	16800
1727126940	0.0289	-0.005	-14.75	0.0289	0.0289	0.0289	6500
1726867620	0.0339	0	0.00	0.0339	0.0339	0.0339	0
1726781220	0.0339	0	0.00	0.0320999	0.0339	0.0281	43685
1726694460	0.0339	0.0014	4.31	0.0419	0.0419	0.0339	45970
1726608540	0.0325	0	0.00	0.0325	0.0325	0.0325	0
1726522140	0.0325	0	0.00	0.0325	0.0325	0.0325	0
1726262940	0.0325	0.0024	7.97	0.0329	0.0329	0.0325	245000
1726176540	0.0301	0.0017	5.99	0.0301	0.0301	0.0301	20000
1726090140	0.0284	-0.0052	-15.48	0.028975	0.0301	0.0284	45000
1726003500	0.0336	0	0.00	0.0336	0.0336	0.0336	20000
1725917160	0.0336	0.0059	21.30	0.0305	0.0336	0.0245	36500
1725658020	0.0277	0	0.00	0.0277	0.0277	0.0277	61000
1725571440	0.0277	0	0.00	0.0277	0.0277	0.0277	0
1725485040	0.0277	0.0067	31.90	0.0253	0.0277	0.0253	70500

Falcon Gold Corportion (PK)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관