Freeman Gold Corp (QB) (FMANF)
USOTC
기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.0045 | -7.34094616639 | 0.0613 | 0.0613 | 0.0568 | 23506 | 0.05781707 | CS |
4 | -0.0037 | -6.11570247934 | 0.0605 | 0.06325 | 0.0508 | 62106 | 0.05673809 | CS |
12 | -0.0432 | -43.2 | 0.1 | 0.1 | 0.0508 | 86919 | 0.0705701 | CS |
26 | -0.0132 | -18.8571428571 | 0.07 | 0.1006 | 0.05 | 74864 | 0.07141884 | CS |
52 | -0.0261 | -31.4837153197 | 0.0829 | 0.1413 | 0.05 | 59036 | 0.0733814 | CS |
156 | -0.3288 | -85.2697095436 | 0.3856 | 0.466 | 0.05 | 65067 | 0.20109854 | CS |
260 | -0.3782 | -86.9425287356 | 0.435 | 0.88747 | 0.05 | 55008 | 0.2325853 | CS |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1737152880 | 0.0568 | -5.0E-5 | -0.09 | 0.058 | 0.058 | 0.0568 | 89000 |
1737066420 | 0.05685 | -0.00275 | -4.61 | 0.05685 | 0.05685 | 0.05685 | 65000 |
1736979780 | 0.0596 | 0 | 0.00 | 0.0596 | 0.0596 | 0.0596 | 0 |
1736893380 | 0.0596 | 0.0028 | 4.93 | 0.0596 | 0.0596 | 0.0596 | 450 |
1736806800 | 0.0568 | -0.0032 | -5.33 | 0.0568 | 0.0568 | 0.0568 | 100 |
1736547720 | 0.06 | -0.003 | -4.76 | 0.0613 | 0.0613 | 0.06 | 28475 |
1736375160 | 0.063 | 0 | 0.00 | 0.063 | 0.063 | 0.063 | 0 |
1736288760 | 0.063 | 0 | 0.00 | 0.063 | 0.063 | 0.063 | 0 |
1736202360 | 0.063 | 0.0072 | 12.90 | 0.05905 | 0.063 | 0.0579 | 42000 |
1735942980 | 0.0558 | -0.0002 | -0.36 | 0.0509999 | 0.0558 | 0.0509999 | 61000 |
1735856700 | 0.056 | 0.0052 | 10.24 | 0.0542 | 0.056 | 0.0542 | 75000 |
1735683960 | 0.0508 | -0.007 | -12.11 | 0.0508 | 0.0508 | 0.0508 | 100000 |
1735597740 | 0.0578 | 0.00095 | 1.67 | 0.052 | 0.0578 | 0.0509 | 84000 |
1735338000 | 0.05685 | 0.00135 | 2.43 | 0.0509999 | 0.0596 | 0.0509999 | 151153 |
1735252020 | 0.0555 | 0.0005 | 0.91 | 0.05925 | 0.05925 | 0.0555 | 15000 |
1735078200 | 0.055 | -0.0018 | -3.17 | 0.055 | 0.055 | 0.055 | 8000 |
1734992400 | 0.0568 | -0.00645 | -10.20 | 0.059 | 0.059 | 0.0568 | 200006 |
1734733200 | 0.06325 | 0.00325 | 5.42 | 0.0605 | 0.06325 | 0.05988 | 39300 |
1734646800 | 0.06 | 0.001 | 1.69 | 0.060682 | 0.060682 | 0.06 | 21000 |
1734560940 | 0.059 | 0 | 0.00 | 0.059 | 0.059 | 0.059 | 6000 |
1734474360 | 0.059 | 0.00025 | 0.43 | 0.06345 | 0.06375 | 0.059 | 161990 |
1734388140 | 0.05875 | -0.00725 | -10.98 | 0.0646 | 0.065 | 0.05875 | 25090 |
1734128940 | 0.066 | -0.0005 | -0.75 | 0.0665 | 0.0665 | 0.066 | 21000 |
1734042300 | 0.0665 | 0 | 0.00 | 0.0665 | 0.0665 | 0.0665 | 0 |
1733955900 | 0.0665 | -0.0005 | -0.75 | 0.0665 | 0.067 | 0.0665 | 61494 |
1733869200 | 0.067 | 0.001 | 1.52 | 0.06755 | 0.0676699 | 0.067 | 77004 |
1733782800 | 0.066 | -0.0001 | -0.15 | 0.06604 | 0.07015 | 0.066 | 135000 |
1733523600 | 0.0661 | -0.0039 | -5.57 | 0.06652 | 0.0714999 | 0.0661 | 266027 |
1733437500 | 0.07 | 0.00355 | 5.34 | 0.0662 | 0.071108 | 0.0655 | 150405 |
1733350980 | 0.06645 | -0.00575 | -7.96 | 0.0607 | 0.07145 | 0.0607 | 246600 |
1733264580 | 0.0722 | 0 | 0.00 | 0.0722 | 0.0722 | 0.0722 | 0 |
1733178180 | 0.0722 | 0.0009 | 1.26 | 0.0704999 | 0.073 | 0.0607 | 77244 |
1732918200 | 0.0713 | -0.0025 | -3.39 | 0.0713 | 0.0713 | 0.0713 | 100 |
1732746540 | 0.0738 | -0.0054 | -6.82 | 0.0738 | 0.0738 | 0.0738 | 10000 |
1732659600 | 0.0792 | 0 | 0.00 | 0.0792 | 0.0792 | 0.0792 | 0 |
1732573200 | 0.0792 | 0 | 0.00 | 0.0792 | 0.0792 | 0.0792 | 0 |
1732314000 | 0.0792 | 0.0015 | 1.93 | 0.0792 | 0.0792 | 0.0792 | 52001 |
1732227900 | 0.0777 | 0.0039 | 5.28 | 0.07605 | 0.0777 | 0.07605 | 37500 |
1732141740 | 0.0738 | -0.00215 | -2.83 | 0.07595 | 0.07595 | 0.0738 | 36000 |
1732054800 | 0.07595 | 0.00585 | 8.35 | 0.07595 | 0.07595 | 0.07595 | 5000 |
1731968640 | 0.0701 | -0.0085 | -10.81 | 0.075 | 0.075 | 0.0698 | 36000 |
1731709260 | 0.0786 | -0.0008 | -1.01 | 0.0816 | 0.0816 | 0.07856 | 75897 |
1731622800 | 0.0794 | 0.0004 | 0.51 | 0.0789 | 0.0794 | 0.0722 | 40000 |
1731536760 | 0.079 | 0.00225 | 2.93 | 0.0722 | 0.079 | 0.0722 | 24200 |
1731450480 | 0.07675 | 0.0062501 | 8.87 | 0.07675 | 0.07675 | 0.07675 | 7650 |
1731363600 | 0.0704999 | -0.00285 | -3.89 | 0.0734 | 0.0767 | 0.07047 | 45500 |
1731104940 | 0.07335 | 0 | 0.00 | 0.07335 | 0.07335 | 0.07335 | 0 |
1731018540 | 0.07335 | -0.00165 | -2.20 | 0.0714999 | 0.07936 | 0.0714999 | 232650 |
1730931600 | 0.075 | 0.0037 | 5.19 | 0.0731 | 0.075 | 0.0714999 | 169700 |
1730845680 | 0.0713 | -0.0065 | -8.35 | 0.0743999 | 0.076 | 0.0687 | 517500 |
1730759160 | 0.0777999 | 0.0034499 | 4.64 | 0.078575 | 0.078575 | 0.075 | 124300 |
1730496420 | 0.07435 | -0.00495 | -6.24 | 0.0719 | 0.07435 | 0.064 | 8100 |
1730409780 | 0.0793 | -0.0032 | -3.88 | 0.08055 | 0.08055 | 0.079 | 82587 |
1730323500 | 0.0825 | -0.0155 | -15.82 | 0.09 | 0.09 | 0.0825 | 56000 |
1730237280 | 0.098 | 0 | 0.00 | 0.098 | 0.098 | 0.098 | 0 |
1730150880 | 0.098 | -0.002 | -2.00 | 0.0961 | 0.098 | 0.0946 | 120417 |
1729891500 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.088 | 285730 |
1729805160 | 0.1 | 0 | 0.00 | 0.08 | 0.1 | 0.08 | 161457 |
1729718940 | 0.1 | 0.001 | 1.01 | 0.097 | 0.1006 | 0.097 | 67100 |
1729632300 | 0.099 | 0.019 | 23.75 | 0.087697 | 0.099 | 0.087697 | 255723 |
1729545600 | 0.08 | -0.009487 | -10.60 | 0.0858 | 0.0858 | 0.07982 | 55700 |
1729286400 | 0.089487 | 0.008487 | 10.48 | 0.089487 | 0.089487 | 0.089487 | 1000 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관