First Hydrogen Corporation (PK)【FHYDF】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
미국
USOTC
First Hydrogen Corporation (PK) (FHYDF)
First Hydrogen Corporation (PK) (FHYDF) 과거

First Hydrogen Corporation (PK) (FHYDF)

0.2498

0.01585

( 6.77% )

업데이트: 04:52:28

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.007	-2.72585669782	0.2568	0.2584	0.19	32250	0.24026226	CS
4	-0.0402	-13.8620689655	0.29	0.302	0.19	20085	0.25459646	CS
12	-0.05555	-18.1922384149	0.30535	0.329	0.19	11637	0.27346387	CS
26	-0.3784	-60.2355937599	0.6282	0.71	0.19	10382	0.37056437	CS
52	-0.8632	-77.5561545373	1.113	1.36	0.19	8004	0.59715182	CS
156	-1.07484	-81.1420461408	1.32464	5	0.19	4958	1.29356027	CS
260	-0.9802	-79.6910569106	1.23	5	0.19	4891	1.29523786	CS

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732918200	0.23395	0.00395	1.72	0.23395	0.23395	0.23395	800
1732746540	0.23	-0.0085	-3.56	0.23	0.23	0.23	10403
1732660140	0.2385	-0.0199	-7.70	0.2521	0.2521	0.19	101746
1732573560	0.2584	0.0084	3.36	0.2567999	0.2584	0.25	16050
1732314000	0.25	0.0046	1.87	0.25	0.25	0.25	9071
1732227900	0.2454	0.0153	6.65	0.2454	0.2454	0.2454	800
1732141740	0.2301	-0.0081	-3.40	0.2301	0.2301	0.2301	960
1732054800	0.2382	-0.0118	-4.72	0.25	0.255	0.2379	18390
1731968640	0.25	-0.0022	-0.87	0.25	0.25	0.25	11050
1731709260	0.2522	-0.0228	-8.29	0.27	0.27	0.2458	26385
1731622800	0.275	0.014	5.36	0.275	0.275	0.275	350
1731536880	0.261	0	0.00	0.261	0.261	0.261	0
1731450480	0.261	-0.00795	-2.96	0.275	0.275	0.243	2177
1731363600	0.26895	0.01005	3.88	0.2204	0.2703999	0.2204	1307
1731104400	0.2589	-0.0105	-3.90	0.2589	0.2589	0.2589	551
1731018000	0.2693999	0	0.00	0.2693999	0.2693999	0.2693999	0
1730931600	0.2693999	-0.0234	-7.99	0.2693999	0.2693999	0.2693999	100000
1730845560	0.2928	0	0.00	0.2928	0.2928	0.2928	0
1730759160	0.2928	0.0059	2.06	0.29	0.302	0.29	21324
1730496180	0.2869	0	0.00	0.2869	0.2869	0.2869	0
1730409780	0.2869	-0.0081	-2.75	0.3015	0.3015	0.2869	5700
1730323500	0.295	0.0046	1.58	0.2904	0.295	0.2904	793
1730237280	0.2904	-0.00505	-1.71	0.28327	0.2904	0.28327	1680
1730150700	0.29545	0	0.00	0.29545	0.29545	0.29545	0
1729891500	0.29545	0.00505	1.74	0.29545	0.29545	0.29545	110
1729805160	0.2904	-0.0084	-2.81	0.29476	0.29476	0.2904	1200
1729718940	0.2988	0.0098	3.39	0.296425	0.2988	0.2836099	5502
1729632300	0.289	0.0049	1.72	0.29	0.29	0.289	2025
1729545600	0.2841	-0.0202	-6.64	0.28695	0.28695	0.2841	2131
1729286760	0.3043	0	0.00	0.3043	0.3043	0.3043	0
1729200360	0.3043	0	0.00	0.3043	0.3043	0.3043	0
1729113960	0.3043	0.00665	2.23	0.2885499	0.3043	0.2885499	379
1729027680	0.29765	0.025354	9.31	0.2945	0.29765	0.2945	11001
1728941220	0.272296	-0.015344	-5.33	0.2592999	0.272296	0.2592999	228
1728681960	0.28764	0	0.00	0.28764	0.28764	0.28764	0
1728595560	0.28764	-0.00456	-1.56	0.28764	0.28764	0.28764	5000
1728508800	0.2922	-0.0158	-5.13	0.3135	0.3135	0.2922	971
1728422580	0.308	0.018	6.21	0.3062	0.329	0.297	122185
1728336000	0.29	-0.002	-0.68	0.29	0.29	0.29	250
1728077340	0.292	0	0.00	0.292	0.292	0.292	0
1727990940	0.292	0	0.00	0.292	0.292	0.292	0
1727904540	0.292	0	0.00	0.292	0.292	0.292	0
1727818140	0.292	-0.009	-2.99	0.292	0.292	0.292	1202
1727731380	0.301	-0.0063	-2.05	0.3	0.301	0.3	1101
1727472000	0.3073	0.0073	2.43	0.3073	0.3073	0.3073	4003
1727386200	0.3	0.0038	1.28	0.3	0.3	0.3	100
1727299200	0.2962	0.0024	0.82	0.2962	0.2962	0.2962	510
1727212800	0.2938	-0.0222	-7.03	0.30105	0.30105	0.2921	6599
1727126940	0.316	-0.004	-1.25	0.316	0.316	0.316	143
1726867200	0.32	0.0073	2.33	0.31635	0.32	0.31635	5200
1726780860	0.3127	0	0.00	0.3127	0.3127	0.3127	0
1726694460	0.3127	0.0001	0.03	0.3127	0.3127	0.3127	200
1726608120	0.3126	0	0.00	0.3126	0.3126	0.3126	0
1726521720	0.3126	-0.0111	-3.43	0.3126	0.3126	0.3126	320
1726262940	0.3237	0.0145001	4.69	0.31271	0.3237	0.31271	6500
1726176540	0.3091999	0	0.00	0.3091999	0.3091999	0.3091999	0
1726090140	0.3091999	-0.0008	-0.26	0.3256	0.3256	0.3091999	2510
1726003500	0.31	0.0169	5.77	0.30535	0.31	0.30535	3100
1725917040	0.2931	0	0.00	0.2931	0.2931	0.2931	0
1725657840	0.2931	0	0.00	0.2931	0.2931	0.2931	0
1725571440	0.2931	-0.007	-2.33	0.3001	0.3021	0.2931	1400
1725485040	0.3001	-0.01975	-6.17	0.3169	0.3169	0.3001	3127
1725398880	0.31985	0.02925	10.07	0.3	0.31985	0.2983	1500

First Hydrogen (PK)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관