Fg Nexus Inc (FGNX)

FGF
🏛️ 미국 →
5.93
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 3.69 3.84 3.68 3.76 0.0M
2021-12-30 3.87 4.19 3.65 3.65 0.2M
2021-12-29 4.10 4.10 3.80 3.90 0.0M
2021-12-28 4.31 4.34 3.87 4.16 0.1M
2021-12-27 4.18 4.38 4.05 4.27 0.1M
2021-12-23 3.67 4.33 3.64 4.21 0.2M
2021-12-22 3.61 3.72 3.49 3.65 0.0M
2021-12-21 3.46 3.71 3.35 3.68 0.0M
2021-12-20 3.34 3.44 3.27 3.41 0.0M
2021-12-17 3.47 3.55 3.34 3.45 0.0M
2021-12-16 3.59 3.72 3.34 3.58 0.1M
2021-12-15 3.39 3.60 3.28 3.57 0.1M
2021-12-14 3.58 3.61 3.45 3.46 0.0M
2021-12-13 3.98 4.20 3.62 3.62 0.1M
2021-12-10 4.25 4.31 3.85 3.97 0.1M
2021-12-09 4.40 4.71 4.03 4.31 0.2M
2021-12-08 4.00 4.52 3.80 4.40 0.5M
2021-12-07 3.91 4.21 3.75 4.04 0.2M
2021-12-06 3.32 3.88 3.15 3.79 0.2M
2021-12-03 3.51 3.53 3.25 3.25 0.1M
2021-12-02 3.41 3.59 3.37 3.49 0.1M
2021-12-01 3.56 3.66 3.41 3.46 0.1M
2021-11-30 3.68 3.85 3.30 3.50 0.1M
2021-11-29 3.60 3.78 3.50 3.62 0.1M
2021-11-26 3.74 3.74 3.58 3.60 0.0M
2021-11-24 3.57 3.96 3.51 3.85 0.3M
2021-11-23 3.69 3.70 3.55 3.57 0.0M
2021-11-22 3.57 3.74 3.53 3.71 0.1M
2021-11-19 3.66 3.96 3.53 3.57 0.1M
2021-11-18 3.75 3.80 3.51 3.72 0.1M
2021-11-17 3.90 3.98 3.76 3.80 0.1M
2021-11-16 4.02 4.05 3.84 3.88 0.1M
2021-11-15 4.11 4.15 3.96 3.96 0.2M
2021-11-12 4.33 4.33 4.10 4.21 0.1M
2021-11-11 4.26 4.43 4.10 4.37 0.3M
2021-11-10 4.20 4.21 3.92 4.01 0.3M
2021-11-09 4.18 4.26 4.08 4.22 0.1M
2021-11-08 4.32 4.39 4.07 4.20 0.2M
2021-11-05 4.44 4.57 4.15 4.29 0.3M
2021-11-04 4.37 4.70 4.30 4.59 0.7M
2021-11-03 6.54 7.24 4.60 4.76 8.9M
2021-11-02 4.74 6.60 4.57 6.30 4.5M
2021-11-01 3.90 5.20 3.81 5.08 2.5M
2021-10-29 3.86 4.00 3.84 3.86 0.0M
2021-10-28 3.91 3.91 3.80 3.90 0.0M
2021-10-27 4.00 4.02 3.89 3.95 0.0M
2021-10-26 4.10 4.34 3.79 3.89 0.2M
2021-10-25 4.93 4.93 4.27 4.34 0.0M
2021-10-22 4.90 4.95 4.87 4.93 0.0M
2021-10-21 4.94 5.19 4.90 5.19 0.0M
2021-10-20 4.96 4.96 4.60 4.90 0.0M
2021-10-19 4.67 4.88 4.60 4.83 0.0M
2021-10-18 4.49 4.71 4.49 4.65 0.3M
2021-10-15 4.58 4.59 4.53 4.53 0.0M
2021-10-14 4.84 4.88 4.62 4.65 0.0M
2021-10-13 4.61 4.78 4.61 4.75 0.0M
2021-10-12 4.72 4.75 4.61 4.61 0.0M
2021-10-11 4.83 4.89 4.66 4.73 0.0M
2021-10-08 4.53 4.53 4.29 4.53 0.0M
2021-10-07 4.50 4.81 4.45 4.45 0.0M
2021-10-06 4.63 4.70 4.06 4.41 0.0M
2021-10-05 5.23 5.28 4.56 4.71 0.0M
2021-10-04 5.38 5.85 4.98 5.26 0.0M
2021-10-01 5.25 6.00 4.75 5.38 0.0M
2021-09-30 5.04 5.15 4.73 4.87 0.0M
2021-09-29 5.08 5.18 5.08 5.15 0.0M
2021-09-28 5.30 5.30 4.96 4.97 0.0M
2021-09-27 5.11 5.34 5.11 5.34 0.0M
2021-09-24 5.25 5.25 5.13 5.13 0.0M
2021-09-23 5.23 5.36 5.20 5.35 0.0M
2021-09-22 5.17 5.21 5.17 5.17 0.0M
2021-09-21 5.19 5.32 5.13 5.16 0.0M
2021-09-20 5.85 5.85 5.10 5.25 0.0M
2021-09-17 5.05 5.85 5.05 5.85 0.0M
2021-09-16 5.29 5.55 5.00 5.01 0.1M
2021-09-15 5.29 5.78 5.17 5.29 0.0M
2021-09-14 5.17 5.49 5.17 5.41 0.0M
2021-09-13 5.30 5.48 5.07 5.26 0.0M
2021-09-10 5.41 5.42 5.10 5.21 0.0M
2021-09-09 5.25 5.50 5.03 5.48 0.0M
2021-09-08 5.31 5.64 4.86 4.90 0.0M
2021-09-07 5.62 5.62 5.30 5.30 0.0M
2021-09-03 5.50 5.74 5.40 5.50 0.0M
2021-09-02 5.38 5.71 5.30 5.50 0.0M
2021-09-01 5.25 5.60 5.25 5.40 0.0M
2021-08-31 5.47 5.60 5.07 5.20 0.0M
2021-08-30 5.06 5.69 4.91 5.45 0.0M
2021-08-27 5.34 5.69 4.95 5.01 0.0M
2021-08-26 5.59 5.69 5.30 5.30 0.0M
2021-08-25 4.60 5.34 4.60 5.23 0.0M
2021-08-24 4.70 4.72 4.58 4.70 0.0M
2021-08-23 4.53 4.80 4.50 4.70 0.0M
2021-08-20 4.78 4.78 4.56 4.61 0.0M
2021-08-19 4.80 4.83 4.66 4.66 0.0M
2021-08-18 5.00 5.28 4.70 4.84 0.1M
2021-08-17 5.00 5.17 4.64 4.70 0.0M
2021-08-16 5.42 5.42 4.90 5.00 0.1M
2021-08-13 6.16 6.16 5.47 5.58 0.0M
2021-08-12 5.60 6.25 5.60 6.21 0.0M
2021-08-11 6.19 6.35 5.04 5.60 0.0M
2021-08-10 5.70 6.49 5.70 6.47 0.0M
2021-08-09 5.88 5.95 5.81 5.95 0.0M
2021-08-06 5.86 6.04 5.70 5.95 0.0M
2021-08-05 6.05 6.14 5.67 5.67 0.0M
2021-08-04 6.32 6.34 5.56 6.11 0.0M
2021-08-03 6.85 6.85 6.25 6.37 0.0M
2021-08-02 7.01 7.52 6.83 7.00 0.0M
2021-07-30 7.23 7.35 6.85 7.01 0.0M
2021-07-29 7.05 7.12 6.88 7.12 0.0M
2021-07-28 7.18 7.30 7.06 7.17 0.0M
2021-07-27 6.93 7.43 6.93 7.18 0.0M
2021-07-26 7.08 7.36 6.92 6.92 0.0M
2021-07-23 7.66 7.69 6.88 7.22 0.0M
2021-07-22 8.20 8.32 7.63 7.63 0.0M
2021-07-21 8.49 8.49 8.15 8.15 0.0M
2021-07-20 8.50 8.50 8.11 8.31 0.0M
2021-07-19 8.00 8.74 8.00 8.55 0.0M
2021-07-16 8.15 8.42 8.15 8.20 0.0M
2021-07-15 8.15 8.29 8.05 8.29 0.0M
2021-07-14 8.54 8.54 8.00 8.10 0.0M
2021-07-13 8.92 8.92 8.36 8.46 0.0M
2021-07-12 8.36 9.20 8.36 9.06 0.0M
2021-07-09 8.35 8.68 8.30 8.32 0.0M
2021-07-08 8.84 8.84 8.10 8.35 0.0M
2021-07-07 8.81 8.99 8.58 8.99 0.0M
2021-07-06 9.05 9.05 8.80 8.84 0.0M
2021-07-02 9.09 9.21 8.71 8.97 0.0M
2021-07-01 9.40 9.40 9.10 9.10 0.0M
2021-06-30 9.50 9.50 9.35 9.39 0.0M
2021-06-29 9.36 9.88 9.36 9.60 0.0M
2021-06-28 9.77 9.77 9.08 9.36 0.0M
2021-06-25 9.30 9.99 9.30 9.97 0.0M
2021-06-24 8.43 9.91 8.43 9.39 0.0M
2021-06-23 8.47 8.75 8.27 8.42 0.0M
2021-06-22 8.10 8.60 8.10 8.39 0.0M
2021-06-21 8.47 8.89 8.39 8.39 0.0M
2021-06-18 8.80 8.80 8.40 8.69 0.0M
2021-06-17 8.65 8.86 8.46 8.76 0.0M
2021-06-16 8.08 8.63 8.08 8.45 0.0M
2021-06-15 8.91 9.18 8.01 8.01 0.0M
2021-06-14 9.12 9.49 8.70 8.82 0.0M
2021-06-11 8.76 9.35 8.58 8.62 0.1M
2021-06-10 8.56 8.76 8.56 8.76 0.0M
2021-06-09 8.58 8.90 8.58 8.80 0.0M
2021-06-08 8.70 8.80 8.51 8.57 0.0M
2021-06-07 8.80 8.80 8.40 8.50 0.0M
2021-06-04 8.26 8.89 8.25 8.89 0.0M
2021-06-03 8.10 8.72 8.10 8.50 0.0M
2021-06-02 8.17 8.36 8.10 8.25 0.0M
2021-06-01 8.27 8.78 8.14 8.34 0.0M
2021-05-28 8.29 8.29 8.05 8.14 0.0M
2021-05-27 8.27 8.27 8.04 8.20 0.0M
2021-05-26 8.30 8.35 7.95 8.10 0.0M
2021-05-25 8.40 8.40 8.01 8.27 0.0M
2021-05-24 8.24 8.40 7.99 8.40 0.1M
2021-05-21 7.74 8.36 7.73 8.10 0.0M
2021-05-20 7.62 7.86 7.58 7.71 0.0M
2021-05-19 7.24 7.72 7.05 7.72 0.0M
2021-05-18 7.16 7.68 7.16 7.55 0.0M
2021-05-17 7.01 7.68 7.01 7.19 0.1M
2021-05-14 6.71 6.81 6.55 6.71 0.0M
2021-05-13 6.71 6.86 6.69 6.70 0.0M
2021-05-12 6.87 7.05 6.58 6.58 0.0M
2021-05-11 6.89 6.98 6.84 6.98 0.0M
2021-05-10 7.30 7.49 6.91 6.91 0.0M
2021-05-07 7.02 7.39 6.93 7.39 0.0M
2021-05-06 7.19 7.41 6.76 6.97 0.0M
2021-05-05 7.52 7.60 7.02 7.03 0.0M
2021-05-04 7.77 7.78 7.25 7.41 0.0M
2021-05-03 7.31 7.90 7.17 7.90 0.0M
2021-04-30 7.00 7.22 7.00 7.22 0.0M
2021-04-29 7.59 7.59 7.00 7.12 0.0M
2021-04-28 7.73 7.86 7.40 7.52 0.0M
2021-04-27 7.38 7.89 7.38 7.75 0.0M
2021-04-26 7.74 8.10 7.35 7.39 0.1M
2021-04-23 7.32 7.70 7.20 7.48 0.1M
2021-04-22 6.40 7.39 6.33 7.16 0.2M
2021-04-21 6.00 6.39 5.96 6.08 0.0M
2021-04-20 6.08 6.10 5.93 6.02 0.0M
2021-04-19 6.17 6.20 6.04 6.04 0.0M
2021-04-16 6.32 6.46 6.20 6.26 0.0M
2021-04-15 6.48 6.51 6.01 6.38 0.1M
2021-04-14 5.78 6.75 5.78 6.36 0.1M
2021-04-13 5.81 5.94 5.67 5.83 0.1M
2021-04-12 5.48 5.90 5.40 5.85 0.1M
2021-04-09 5.10 5.58 5.10 5.42 0.1M
2021-04-08 5.00 5.40 4.70 5.18 0.1M
2021-04-07 4.76 4.91 4.75 4.91 0.0M
2021-04-06 4.83 4.89 4.66 4.85 0.0M
2021-04-05 5.41 5.47 4.80 4.91 0.3M
2021-04-01 4.75 4.85 4.75 4.75 0.0M
2021-03-31 4.69 4.90 4.65 4.65 0.0M
2021-03-30 4.55 4.75 4.45 4.75 0.0M
2021-03-29 4.63 4.63 4.49 4.52 0.0M
2021-03-26 4.79 4.79 4.55 4.62 0.0M
2021-03-25 4.75 4.85 4.71 4.85 0.0M
2021-03-24 4.92 4.92 4.79 4.85 0.0M
2021-03-23 4.92 4.98 4.81 4.93 0.0M
2021-03-22 4.96 5.05 4.96 5.02 0.0M
2021-03-19 4.89 5.00 4.75 4.96 0.0M
2021-03-18 4.80 5.05 4.80 4.85 0.0M
2021-03-17 5.05 5.11 4.84 4.92 0.0M
2021-03-16 5.21 5.21 5.05 5.10 0.0M
2021-03-15 5.20 5.26 5.19 5.20 0.0M
2021-03-12 4.98 5.11 4.98 5.11 0.0M
2021-03-11 5.11 5.18 4.96 4.96 0.0M
2021-03-10 4.97 5.20 4.88 5.14 0.0M
2021-03-09 4.84 4.90 4.84 4.87 0.0M
2021-03-08 4.85 4.94 4.80 4.83 0.0M
2021-03-05 4.77 4.94 4.67 4.94 0.0M
2021-03-04 5.04 5.05 4.70 4.70 0.1M
2021-03-03 5.10 5.23 4.85 5.00 0.0M
2021-03-02 5.06 5.19 5.02 5.19 0.0M
2021-03-01 4.65 5.14 4.65 4.99 0.0M
2021-02-26 4.56 4.82 4.42 4.52 0.0M
2021-02-25 5.00 5.02 4.58 4.58 0.0M
2021-02-24 4.75 5.07 4.70 5.04 0.0M
2021-02-23 4.97 4.97 4.66 4.83 0.1M
2021-02-22 5.22 5.40 5.07 5.14 0.0M
2021-02-19 5.21 5.54 5.21 5.32 0.0M
2021-02-18 5.59 5.71 5.20 5.28 0.0M
2021-02-17 4.90 5.89 4.90 5.73 0.4M
2021-02-16 4.82 4.88 4.69 4.79 0.0M
2021-02-12 4.56 4.87 4.47 4.87 0.2M
2021-02-11 4.65 4.69 4.40 4.65 0.1M
2021-02-10 4.32 4.70 4.32 4.67 0.2M
2021-02-09 4.10 4.20 3.98 4.18 0.0M
2021-02-08 3.89 4.17 3.89 4.07 0.1M
2021-02-05 3.83 4.30 3.83 3.88 0.5M
2021-02-04 3.78 3.95 3.74 3.92 0.1M
2021-02-03 3.86 4.00 3.71 3.86 0.1M
2021-02-02 3.81 4.10 3.81 3.86 0.2M
2021-02-01 3.80 4.00 3.60 3.87 0.2M
2021-01-29 3.71 3.94 3.57 3.59 0.1M
2021-01-28 3.80 3.80 3.69 3.72 0.1M
2021-01-27 3.89 4.00 3.68 3.80 0.1M
2021-01-26 3.78 4.09 3.69 4.08 0.3M
2021-01-25 3.66 3.80 3.54 3.74 0.1M
2021-01-22 3.68 3.74 3.51 3.63 0.1M
2021-01-21 3.73 3.81 3.54 3.67 0.0M
2021-01-20 3.38 3.95 3.33 3.67 0.6M
2021-01-19 3.40 3.41 3.30 3.35 0.1M
2021-01-15 3.55 3.59 3.33 3.35 0.0M
2021-01-14 3.55 3.55 3.40 3.47 0.0M
2021-01-13 3.42 3.52 3.34 3.52 0.1M
2021-01-12 3.36 3.43 3.35 3.38 0.0M
2021-01-11 3.30 3.40 3.28 3.35 0.0M
2021-01-08 3.26 3.38 3.15 3.32 0.1M
2021-01-07 3.34 3.36 3.22 3.24 0.1M
2021-01-06 3.22 3.40 3.22 3.28 0.1M
2021-01-05 3.36 3.50 3.16 3.30 0.3M
2021-01-04 3.75 3.86 3.35 3.39 0.7M