First Pacific Co (PK)【FPAFF】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
미국
USOTC
First Pacific Co (PK) (FPAFF)
First Pacific Co (PK) (FPAFF) 과거

First Pacific Co (PK) (FPAFF)

0.5541

-0.0299

(-5.12%)

마감 23 12월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.0669	-10.7729468599	0.621	0.621	0.5541	7500	0.60219111	CS
4	-0.0059	-1.05357142857	0.56	0.621	0.5541	13897	0.57561487	CS
12	0.0041	0.745454545455	0.55	0.62503	0.50713	23236	0.55630678	CS
26	0.0791	16.6526315789	0.475	0.62503	0.41	20559	0.50991685	CS
52	0.1616	41.1719745223	0.3925	0.62503	0.36	25591	0.45624069	CS
156	0.2062	59.2699051452	0.3479	0.62503	0.2624	33447	0.38464513	CS
260	0.2122	62.0649312665	0.3419	0.62503	0.136	46281	0.3232799	CS

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1734733200	0.5541	-0.0299	-5.12	0.5541	0.5541	0.5541	31500
1734646800	0.584	-0.0289	-4.72	0.58	0.584	0.58	11000
1734560940	0.6129	-0.0081	-1.30	0.6129	0.6129	0.6129	2000
1734474540	0.621	0	0.00	0.621	0.621	0.621	0
1734388140	0.621	0	0.00	0.621	0.621	0.621	0
1734128940	0.621	0.02835	4.78	0.621	0.621	0.621	9500
1734042300	0.59265	0	0.00	0.59265	0.59265	0.59265	0
1733955900	0.59265	-0.00765	-1.27	0.59	0.59265	0.59	7100
1733869500	0.6002999	0	0.00	0.6002999	0.6002999	0.6002999	0
1733783100	0.6002999	0	0.00	0.6002999	0.6002999	0.6002999	0
1733523900	0.6002999	0	0.00	0.6002999	0.6002999	0.6002999	0
1733437500	0.6002999	0.0402999	7.20	0.6002999	0.6002999	0.6002999	3000
1733351100	0.56	0	0.00	0.56	0.56	0.56	0
1733264700	0.56	-0.02	-3.45	0.56	0.56	0.56	50783
1733178540	0.58	0	0.00	0.58	0.58	0.58	0
1732919340	0.58	0	0.00	0.58	0.58	0.58	0
1732746540	0.58	0	0.00	0.58	0.58	0.58	0
1732660140	0.58	0	0.00	0.58	0.58	0.58	0
1732573740	0.58	0	0.00	0.58	0.58	0.58	0
1732314540	0.58	0	0.00	0.58	0.58	0.58	0
1732228140	0.58	0	0.00	0.58	0.58	0.58	0
1732141740	0.58	-0.008	-1.36	0.58	0.58	0.58	924
1732054800	0.588	0.0525	9.80	0.62503	0.62503	0.588	15276
1731968400	0.5355	0	0.00	0.5355	0.5355	0.5355	0
1731709200	0.5355	0	0.00	0.5355	0.5355	0.5355	0
1731622800	0.5355	-0.0103	-1.89	0.5355	0.5355	0.5355	7750
1731536760	0.5457999	-0.0639	-10.48	0.5457999	0.5457999	0.5457999	5000
1731450540	0.6097	0	0.00	0.6097	0.6097	0.6097	0
1731364140	0.6097	0	0.00	0.6097	0.6097	0.6097	0
1731104940	0.6097	0	0.00	0.6097	0.6097	0.6097	0
1731018540	0.6097	0.0767	14.39	0.6097	0.6097	0.6097	101
1730931600	0.533	-0.0333	-5.88	0.533	0.533	0.533	3000
1730845680	0.5663	0.0095	1.71	0.5663	0.5663	0.5663	16000
1730755500	0.5568	0	0.00	0.5568	0.5568	0.5568	0
1730496300	0.5568	0	0.00	0.5568	0.5568	0.5568	0
1730409900	0.5568	0	0.00	0.5568	0.5568	0.5568	0
1730323500	0.5568	0	0.00	0.5568	0.5568	0.5568	0
1730237100	0.5568	0	0.00	0.5568	0.5568	0.5568	0
1730150700	0.5568	0	0.00	0.5568	0.5568	0.5568	0
1729891500	0.5568	-0.0432	-7.20	0.5568	0.5568	0.5568	702
1729805160	0.6	0.0094	1.59	0.6	0.6	0.6	1000
1729718940	0.5906	0.0151	2.62	0.5641	0.5906	0.5626	32702
1729632000	0.5755	0	0.00	0.5755	0.5755	0.5755	0
1729545600	0.5755	0	0.00	0.5755	0.5755	0.5755	0
1729286400	0.5755	0	0.00	0.5755	0.5755	0.5755	0
1729200000	0.5755	0.0462	8.73	0.5755	0.5755	0.5755	102
1729113960	0.5293	-0.00915	-1.70	0.5293	0.5293	0.5293	6700
1729027620	0.53845	0	0.00	0.53845	0.53845	0.53845	0
1728941220	0.53845	-0.01155	-2.10	0.50713	0.53845	0.50713	15000
1728681900	0.55	-0.02	-3.51	0.5699999	0.5699999	0.55	356001
1728595560	0.5699999	0.0599999	11.76	0.5699999	0.5699999	0.5699999	4000
1728508800	0.51	-0.04	-7.27	0.51	0.51	0.51	10539
1728422580	0.55	-0.01	-1.79	0.55	0.55	0.55	4000
1728336000	0.56	0.01	1.82	0.55	0.56	0.55	10557
1728077160	0.55	0	0.00	0.55	0.55	0.55	0
1727990760	0.55	0	0.00	0.55	0.55	0.55	8170
1727904600	0.55	0	0.00	0.55	0.55	0.55	0
1727818200	0.55	0	0.00	0.55	0.55	0.55	0
1727731800	0.55	0	0.00	0.55	0.55	0.55	0
1727472600	0.55	0	0.00	0.55	0.55	0.55	0
1727386200	0.55	0.0081	1.49	0.5392	0.55	0.5159	5000
1727274600	0.5419	0	0.00	0.5419	0.5419	0.5419	0
1727188200	0.5419	0	0.00	0.5419	0.5419	0.5419	0
1727101800	0.5419	0	0.00	0.5419	0.5419	0.5419	0

First Pacific (PK)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관