Hot Features
프리미엄
Integra Resources Corp (ITRG)
AMEX
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0391 | -3.5871559633 | 1.09 | 1.1599 | 1.04 | 288385 | 1.08940265 | CS |
| 4 | -0.0091 | -0.858490566038 | 1.06 | 1.27 | 1.04 | 393838 | 1.16033565 | CS |
| 12 | 0.0609 | 6.15151515152 | 0.99 | 1.27 | 0.79 | 340994 | 1.02050354 | CS |
| 26 | 0.1507 | 16.7407242835 | 0.9002 | 1.28 | 0.79 | 282716 | 1.02270845 | CS |
| 52 | 0.3209 | 43.9589041096 | 0.73 | 1.28 | 0.6365 | 228341 | 0.95925595 | CS |
| 156 | -2.5741 | -71.0096551724 | 3.625 | 4.025 | 0.6365 | 134570 | 1.36416313 | CS |
| 260 | -10.1491 | -90.6169642857 | 11.2 | 11.725 | 0.6365 | 122342 | 2.97786657 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741044600 | 1.06 | -0.03 | -2.75 | 1.09 | 1.1099 | 1.04 | 293904 |
| 1740785400 | 1.09 | 0.02 | 1.87 | 1.05 | 1.09 | 1.05 | 251930 |
| 1740699000 | 1.07 | -0.06 | -5.31 | 1.12 | 1.1599 | 1.05 | 180433 |
| 1740612600 | 1.1299999 | 0.03 | 2.73 | 1.11 | 1.1299999 | 1.09 | 146929 |
| 1740526200 | 1.1 | -0.02 | -1.79 | 1.09 | 1.11 | 1.05 | 568728 |
| 1740439800 | 1.12 | -0.03 | -2.61 | 1.15 | 1.1631 | 1.08 | 429544 |
| 1740180600 | 1.15 | -0.06 | -4.96 | 1.2 | 1.2 | 1.12 | 477591 |
| 1740094200 | 1.21 | 0.03 | 2.54 | 1.19 | 1.22 | 1.19 | 253553 |
| 1740007800 | 1.18 | -0.07 | -5.60 | 1.25 | 1.25 | 1.1411 | 416535 |
| 1739921400 | 1.25 | 0.05 | 4.17 | 1.22 | 1.25 | 1.2035 | 331558 |
| 1739575800 | 1.2 | -0.07 | -5.51 | 1.27 | 1.27 | 1.18 | 413441 |
| 1739489400 | 1.27 | 0.03 | 2.42 | 1.23 | 1.27 | 1.195 | 475994 |
| 1739403000 | 1.24 | 0.09 | 7.36 | 1.17 | 1.24 | 1.1399999 | 509746 |
| 1739316600 | 1.155 | -0.02 | -1.28 | 1.17 | 1.17 | 1.1299999 | 284642 |
| 1739230200 | 1.17 | 0.05 | 4.46 | 1.17 | 1.2 | 1.12 | 844158 |
| 1738971000 | 1.12 | -0.01 | -0.88 | 1.15 | 1.15 | 1.11 | 228864 |
| 1738884600 | 1.1299999 | -0.03 | -2.59 | 1.17 | 1.17 | 1.11 | 467313 |
| 1738798200 | 1.16 | 0.04 | 3.57 | 1.12 | 1.16 | 1.11 | 455457 |
| 1738711800 | 1.12 | 0.06 | 5.66 | 1.06 | 1.12 | 1.055 | 452608 |
| 1738625400 | 1.06 | 0.01 | 0.95 | 1.05 | 1.0773 | 1.03 | 362217 |
| 1738366200 | 1.05 | 0.02 | 1.45 | 1.05 | 1.07 | 1.04 | 376982 |
| 1738279800 | 1.035 | -0.03 | -2.36 | 1.07 | 1.0701 | 1.01 | 698573 |
| 1738193400 | 1.06 | 0.05 | 4.95 | 1.06 | 1.068 | 1.02 | 646574 |
| 1738107000 | 1.01 | 0.06 | 5.98 | 0.94 | 1.03 | 0.9348 | 390239 |
| 1738020600 | 0.953 | 0.003 | 0.32 | 0.965 | 0.965 | 0.92 | 354161 |
| 1737761400 | 0.95 | 0.1218 | 14.71 | 0.96 | 0.98 | 0.9399 | 699795 |
| 1737675000 | 0.8282 | 0 | 0.00 | 0.8282 | 0.8282 | 0.8282 | 0 |
| 1737588600 | 0.8282 | 0.0042 | 0.51 | 0.8199999 | 0.8351 | 0.8199999 | 419846 |
| 1737502200 | 0.824 | 0.0258 | 3.23 | 0.8 | 0.8432 | 0.79 | 608940 |
| 1737156600 | 0.7982 | -0.0028 | -0.35 | 0.8 | 0.8098999 | 0.7912 | 247482 |
| 1737070200 | 0.801 | -0.019 | -2.32 | 0.8199999 | 0.8276 | 0.8 | 256347 |
| 1736983800 | 0.8199999 | -0.001 | -0.12 | 0.8268 | 0.8379 | 0.8 | 343313 |
| 1736897400 | 0.8209999 | -0.0127 | -1.52 | 0.8199999 | 0.849 | 0.8199999 | 129510 |
| 1736811000 | 0.8337 | -0.0361 | -4.15 | 0.86 | 0.87 | 0.8199999 | 317816 |
| 1736551800 | 0.8698 | -0.014 | -1.58 | 0.8886 | 0.8886 | 0.85 | 426217 |
| 1736379000 | 0.8838 | -0.0012 | -0.14 | 0.9 | 0.9 | 0.8802 | 159869 |
| 1736292600 | 0.885 | -0.0084 | -0.94 | 0.8884 | 0.9099 | 0.881 | 236589 |
| 1736206200 | 0.8934 | -0.0065 | -0.72 | 0.9 | 0.9286 | 0.8826 | 485153 |
| 1735947000 | 0.8999 | -0.0001 | -0.01 | 0.8805 | 0.9098 | 0.88 | 120328 |
| 1735860600 | 0.9 | 0.0301 | 3.46 | 0.88 | 0.91 | 0.88 | 170598 |
| 1735687800 | 0.8699 | 0 | 0.00 | 0.865 | 0.8897 | 0.85665 | 185126 |
| 1735601400 | 0.8699 | -0.012701 | -1.44 | 0.88 | 0.91 | 0.86 | 238229 |
| 1735342200 | 0.882601 | -0.007399 | -0.83 | 0.909 | 0.913 | 0.872549 | 116764 |
| 1735255800 | 0.89 | -0.0099 | -1.10 | 0.8683 | 0.9104 | 0.8683 | 92678 |
| 1735077840 | 0.8999 | 0.0153 | 1.73 | 0.8878 | 0.8999 | 0.8711 | 55983 |
| 1734996600 | 0.8846 | -0.0157 | -1.74 | 0.9003 | 0.91 | 0.87 | 148463 |
| 1734737400 | 0.9003 | 0.0193 | 2.19 | 0.88 | 0.92 | 0.876 | 259929 |
| 1734651000 | 0.881 | 0.0053 | 0.61 | 0.8616 | 0.91 | 0.8611 | 281230 |
| 1734564600 | 0.8757 | -0.0466 | -5.05 | 0.93 | 0.93 | 0.8513 | 487265 |
| 1734478200 | 0.9223 | -0.0214 | -2.27 | 0.929 | 0.93 | 0.8971 | 212691 |
| 1734391800 | 0.9437 | 0.0038 | 0.40 | 0.9344 | 0.9437 | 0.91 | 197856 |
| 1734132600 | 0.9399 | -0.0372 | -3.81 | 0.97 | 0.97 | 0.92 | 346089 |
| 1734046200 | 0.9771 | -0.0229 | -2.29 | 0.993 | 1.01 | 0.9702 | 279776 |
| 1733959800 | 1 | 0.0051 | 0.51 | 0.996 | 1.01 | 0.98 | 264264 |
| 1733873400 | 0.9949 | 0.0224 | 2.30 | 0.99 | 0.995 | 0.96 | 313865 |
| 1733787000 | 0.9725 | 0.0425 | 4.57 | 0.9695 | 1.01 | 0.945 | 416263 |
| 1733527800 | 0.93 | 0.013 | 1.42 | 0.9249 | 0.9349 | 0.89 | 488740 |
| 1733441400 | 0.917 | 0.023 | 2.57 | 0.91 | 0.93 | 0.882 | 795394 |
| 1733355000 | 0.894 | -0.009 | -1.00 | 0.895 | 0.9182 | 0.888801 | 307739 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
