Stockscreener 앱 받기
0.254
2.06%
0.00512
Focus Graphite 주식 (FCSMF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04-06 | $0.254 | $0.2517 | $0.00232 | 13,985.0 | +2.06% |
| 2026-04-02 | $0.2489 | $0.2489 | $0.00 | 1,500.0 | -0.16% |
| 2026-04-01 | $0.2493 | $0.2493 | $0.00 | 1,400.0 | +1.14% |
| 2026-03-31 | $0.2526 | $0.2399 | $0.0127 | 10,857.0 | +3.48% |
| 2026-03-30 | $0.245 | $0.2287 | $0.0163 | 27,000.0 | -1.61% |
| 2026-03-27 | $0.2454 | $0.2421 | $0.0033 | 10,052.0 | -0.57% |
| 2026-03-26 | $0.2556 | $0.2372 | $0.0184 | 8,100.0 | -0.61% |
| 2026-03-25 | $0.2686 | $0.245 | $0.0236 | 16,548.0 | -8.75% |
| 2026-03-24 | $0.2686 | $0.243 | $0.0256 | 7,482.0 | +10.22% |
| 2026-03-23 | $0.2436 | $0.2239 | $0.0197 | 17,247.0 | +2.92% |
| 2026-03-20 | $0.2367 | $0.2367 | $0.00 | 8,782.0 | +7.01% |
| 2026-03-19 | $0.2356 | $0.216 | $0.0196 | 25,043.0 | -7.56% |
| 2026-03-18 | $0.2501 | $0.237 | $0.0131 | 23,005.0 | -1.72% |
| 2026-03-16 | $0.2911 | $0.2295 | $0.0616 | 68,832.0 | -15.86% |
| 2026-03-13 | $0.2894 | $0.2894 | $0.00 | 1,035.0 | +0.45% |
| 2026-03-12 | $0.2966 | $0.2881 | $0.0085 | 5,154.0 | -1.87% |
| 2026-03-11 | $0.3118 | $0.2932 | $0.0186 | 13,603.0 | -1.71% |
| 2026-03-10 | $0.2987 | $0.2758 | $0.0229 | 8,590.0 | +16.50% |
Focus Graphite 주식 (FCSMF) 연도별 가격 이력
이 심층 분석에서는 Focus Graphite 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FCSMF 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Focus Graphite 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Focus Graphite 주식 (FCSMF) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04 | $0.254 | $0.2489 | $0.00512 | 16,885.0 | +3.05% |
| 2026-03 | $0.316 | $0.216 | $0.10 | 392,980.0 | -9.07% |
| 2026-02 | $0.359 | $0.2487 | $0.1103 | 1,905,411.0 | -11.43% |
| 2026-01 | $0.3911 | $0.29 | $0.1011 | 2,261,533.0 | -4.34% |
Focus Graphite 주식 (FCSMF) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $0.378 | $0.2316 | $0.1464 | 1,181,397.0 | +12.31% |
| 2025-11 | $0.52 | $0.259 | $0.261 | 789,907.0 | -24.60% |
| 2025-10 | $0.5389 | $0.202 | $0.3369 | 2,312,330.0 | +88.43% |
| 2025-09 | $0.2566 | $0.2001 | $0.0565 | 371,254.0 | -8.67% |
| 2025-08 | $0.3062 | $0.0966 | $0.2096 | 1,362,614.0 | +144.83% |
| 2025-07 | $0.114 | $0.082 | $0.032 | 786,311.0 | -5.88% |
| 2025-06 | $0.1245 | $0.0611 | $0.0634 | 791,653.0 | +64.33% |
| 2025-05 | $0.071 | $0.05 | $0.021 | 480,450.0 | -4.46% |
| 2025-04 | $0.079 | $0.055 | $0.024 | 742,746.0 | -1.10% |
| 2025-03 | $0.0698 | $0.048 | $0.0218 | 173,683.0 | -2.16% |
| 2025-02 | $0.0818 | $0.056 | $0.0258 | 590,739.0 | +10.37% |
| 2025-01 | $0.07 | $0.0437 | $0.0263 | 160,333.0 | +12.86% |
Focus Graphite 주식 (FCSMF) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $0.07 | $0.0481 | $0.0219 | 398,889.0 | -4.95% |
| 2024-11 | $0.0665 | $0.0469 | $0.0196 | 305,555.0 | -6.75% |
| 2024-10 | $0.072 | $0.0572 | $0.0148 | 655,004.0 | -16.16% |
| 2024-09 | $0.184 | $0.06 | $0.124 | 298,325.0 | -25.97% |
| 2024-08 | $0.105 | $0.083 | $0.022 | 230,223.0 | +3.27% |
| 2024-07 | $0.11 | $0.085 | $0.025 | 539,508.0 | -5.30% |
| 2024-06 | $0.11 | $0.082 | $0.028 | 357,790.0 | +0.00% |
| 2024-05 | $0.12 | $0.0923 | $0.0277 | 399,808.0 | -15.47% |
| 2024-04 | $0.1441 | $0.111 | $0.0331 | 325,153.0 | -2.79% |
| 2024-03 | $0.139 | $0.1164 | $0.0226 | 102,800.0 | -0.73% |
| 2024-02 | $0.1394 | $0.117 | $0.0224 | 273,139.0 | -4.29% |
| 2024-01 | $0.1457 | $0.121 | $0.0247 | 224,140.0 | +1.23% |
0.27%
0.34%
자본화:
|
볼륨(24시간):