Refined Energy (PK) Historical Data - RFMCF

기업명	주식 심볼	시장	주식 타입
Refined Energy Corporation (PK)	RFMCF	OTC시장	보통주

	가격 변동	가격 변동 %	주식 가격	최근 거래 시간
	0.024	60.00%	0.064	05:02:26

개장가	저가	고가	종가	전일 종가
0.04	0.04	0.064	0.064	0.04

RFMCF Historical Summary

기간	시가	고가	저가	VWAP	평균 일일 거래량	변동	%
1주	0.12	0.12	0.04	0.0523254	2,228	-0.056	-46.67%
1개월	0.0305	0.20	0.0305	0.0774235	6,934	0.0335	109.84%
3개월	0.065	0.23	0.0012	0.0594775	8,248	-0.001	-1.54%
6개월	0.056	0.23	0.0012	0.0403127	9,775	0.008	14.29%
1년	0.06	0.23	0.0012	0.0601428	8,108	0.004	6.67%
3년	0.126	0.385	0.0012	0.1019421	10,514	-0.062	-49.21%
5년	0.126	0.385	0.0012	0.1019421	10,514	-0.062	-49.21%

Date	Close	Change	Change (%)	Open	High	Low	Volume
04 5월(5) 2024	0.064	0.024	60.00%	0.04	0.064	0.04	1,550
03 5월(5) 2024	0.04	0.00	0.00%	0.04	0.04	0.04	525
02 5월(5) 2024	0.04	0.00	0.00%	0.04	0.04	0.04	5,477
01 5월(5) 2024	0.04	0.00	0.00%	0.04	0.04	0.04	1,632
30 4월(4) 2024	0.04	-0.08	-66.67%	0.04	0.04	0.04	1,788
27 4월(4) 2024	0.12	0.08	200.00%	0.12	0.12	0.12	1,716
26 4월(4) 2024	0.04	-0.12	-75.00%	0.04	0.04	0.04	3,315
25 4월(4) 2024	0.16	0.11	220.00%	0.04	0.16	0.04	2,673
24 4월(4) 2024	0.05	-0.0143	-22.24%	0.041	0.1603	0.041	4,171
23 4월(4) 2024	0.0643	0.0233	56.83%	0.041	0.0643	0.041	2,775
20 4월(4) 2024	0.041	0.00	0.00%	0.041	0.041	0.041	0
19 4월(4) 2024	0.041	0.0009	2.24%	0.041	0.041	0.041	336
18 4월(4) 2024	0.0401	0.00	0.00%	0.0401	0.0401	0.0401	0
17 4월(4) 2024	0.0401	0.0001	0.25%	0.04	0.0401	0.04	25,495
16 4월(4) 2024	0.04	0.00	0.00%	0.04	0.04	0.04	0
13 4월(4) 2024	0.04	0.00	0.00%	0.04	0.04	0.04	150
12 4월(4) 2024	0.04	-0.06	-60.00%	0.04	0.04	0.04	565
11 4월(4) 2024	0.10	-0.0303	-23.25%	0.04	0.10	0.04	4,227
10 4월(4) 2024	0.1303	0.0303	30.30%	0.16	0.16	0.1303	958
09 4월(4) 2024	0.10	0.0425	73.91%	0.16	0.20	0.0525	56,824
06 4월(4) 2024	0.0575	0.0355	161.36%	0.0305	0.0576	0.0305	5,257
05 4월(4) 2024	0.022	0.00	0.00%	0.03	0.03	0.022	511