First Graphene Ltd (QB)【FGPHF】시계열 데이터 | ADVFN

다우존스 지수

같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.

등록

홈
인베스팅
주식
미국
USOTC
First Graphene Ltd (QB) (FGPHF)
First Graphene Ltd (QB) (FGPHF) 과거

First Graphene Ltd (QB) (FGPHF)

0.02

-0.003

(-13.04%)

마감 05 12월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.004	-16.6666666667	0.024	0.025	0.0172	214805	0.02006597	CS
4	-0.006	-23.0769230769	0.026	0.0327	0.0172	166928	0.02367336	CS
12	-0.015	-42.8571428571	0.035	0.043	0.006	114413	0.02838424	CS
26	-0.019	-48.7179487179	0.039	0.057	0.0001	112791	0.03343053	CS
52	-0.031	-60.7843137255	0.051	0.066	0.0001	100355	0.03809351	CS
156	-0.12	-85.7142857143	0.14	0.1674	0.0001	72363	0.0630349	CS
260	-0.0759	-79.1449426486	0.0959	0.435	0.0001	101007	0.12829508	CS

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1733350980	0.02	0.0008001	4.17	0.0172	0.0242	0.0172	428263
1733264700	0.0191999	0.0001	0.52	0.02	0.023	0.0191999	120566
1733178180	0.0191	-0.0021	-9.91	0.0243	0.0243	0.0191	310841
1732918200	0.0212	0.0002	0.95	0.02125	0.02295	0.02015	25400
1732746540	0.021	-0.0015	-6.67	0.024	0.025	0.0191	402412
1732660140	0.0225	-0.0025	-10.00	0.02215	0.0225	0.02	59085
1732573560	0.025	0.0029	13.12	0.0275	0.0275	0.02	73314
1732314000	0.0221	0.0011	5.24	0.02264	0.02264	0.021	37465
1732227900	0.021	-0.0041	-16.33	0.0235	0.0266	0.01924	214570
1732141740	0.0251	0.0016	6.81	0.0253	0.0266	0.025	27910
1732054800	0.0235	-0.0029	-10.98	0.0275	0.0275	0.0235	239259
1731968640	0.0264	0.00045	1.73	0.028	0.02835	0.0264	71901
1731709260	0.02595	-0.00045	-1.70	0.0207	0.028	0.0207	148905
1731622800	0.0264	0.0024	10.00	0.025	0.03	0.023	65300
1731536760	0.024	-0.006	-20.00	0.03	0.03	0.023	153911
1731450480	0.03	0.0016	5.63	0.024	0.03	0.024	135449
1731363600	0.0284	0.0084	42.00	0.025	0.03	0.025	69520
1731104400	0.02	-0.0075	-27.27	0.026	0.029	0.02	204605
1731018540	0.0275	0.0015	5.77	0.0261	0.03	0.026	414075
1730931600	0.026	-0.0026	-9.09	0.026	0.0327	0.026	397136
1730845680	0.0286	0.0001	0.35	0.03	0.03	0.028	56500
1730759160	0.0285	0	0.00	0.0295	0.0295	0.0285	165796
1730496420	0.0285	-0.0005	-1.72	0.0295	0.031	0.026	26488
1730409780	0.029	-0.002	-6.45	0.03	0.03	0.0284	100350
1730323500	0.031	0.0007	2.31	0.03	0.031	0.03	74854
1730237280	0.0303	0.0003	1.00	0.029	0.031	0.029	127669
1730150880	0.03	0	0.00	0.0275	0.031	0.02645	90975
1729891500	0.03	-0.0005	-1.64	0.032	0.032	0.0286	6400
1729805160	0.0305	0.0028	10.11	0.0315	0.0325	0.028	666189
1729718940	0.0277	0.0007	2.59	0.02425	0.03	0.0171	6675
1729632300	0.027	-0.0044	-14.01	0.03	0.0314	0.027	85497
1729545600	0.0314	-0.00375	-10.67	0.0339	0.0339	0.03	38800
1729286400	0.03515	0.00347	10.95	0.034	0.037	0.03	11942
1729200000	0.03168	-0.00162	-4.86	0.0348	0.0348	0.03168	71709
1729113960	0.0333	0.0042	14.43	0.03325	0.0333	0.03	15769
1729027680	0.0291	-0.0028	-8.78	0.027	0.03445	0.0212	138422
1728941220	0.0319	-0.0034	-9.63	0.038	0.038	0.03094	108465
1728681900	0.0353	-0.0011	-3.02	0.0375	0.0375	0.0352499	31568
1728595560	0.0364	-0.0006	-1.62	0.0359	0.0364	0.032	10206
1728508800	0.037	0.002	5.71	0.0383999	0.0383999	0.032	139659
1728422580	0.035	0.00045	1.30	0.0267	0.035	0.0267	56642
1728336000	0.03455	-0.00081	-2.29	0.033	0.0429999	0.0320999	349747
1728077220	0.03536	0.00296	9.14	0.035	0.039	0.0334	92919
1727990760	0.0324	0.0014	4.52	0.03	0.033	0.03	34474
1727904000	0.031	-0.005	-13.89	0.036	0.036	0.0298	16575
1727818140	0.036	0.0015	4.35	0.0218	0.036	0.006	340600
1727731380	0.0345	0.0045	15.00	0.039	0.039	0.03	25900
1727472000	0.03	0	0.00	0.036	0.036	0.03	42169
1727386200	0.03	-0.006	-16.67	0.033	0.039	0.03	88356
1727299200	0.036	0.0017	4.96	0.0375	0.039	0.0345	68196
1727212800	0.0343	-0.0037	-9.74	0.033	0.0354999	0.033	121330
1727126940	0.038	0.003	8.57	0.037	0.039	0.0354999	70740
1726867200	0.035	-0.0015	-4.11	0.0365	0.038	0.035	32220
1726781220	0.0365	0.0005	1.39	0.038	0.038	0.033	73429
1726694460	0.036	0.003	9.09	0.038	0.038	0.035	46106
1726608240	0.033	-0.0057	-14.73	0.038	0.038	0.033	55083
1726521720	0.0387	0.0027	7.50	0.0404	0.0404	0.036	62500
1726262940	0.036	0.003	9.09	0.039	0.039	0.036	10950
1726176540	0.033	-0.002	-5.71	0.039	0.039	0.033	15500
1726090140	0.035	-0.0019	-5.15	0.035	0.035	0.035	1400
1726003500	0.0369	0.0009	2.50	0.027	0.0369	0.027	57346
1725917160	0.036	0	0.00	0.0348	0.039	0.033	11026
1725658020	0.036	0.004	12.50	0.039	0.039	0.033	55942
1725571440	0.032	-0.0058	-15.34	0.0361	0.0361	0.032	39450

First Graphene (QB)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관