Hot Features
프리미엄
New Pacific Metals Corporation (NEWP)
AMEX
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.02 | 1.66666666667 | 1.2 | 1.27 | 1.18 | 164055 | 1.21787026 | CS |
| 4 | 0.01 | 0.826446280992 | 1.21 | 1.3 | 1.11 | 238621 | 1.19832717 | CS |
| 12 | -0.51 | -29.4797687861 | 1.73 | 1.8 | 1.11 | 249733 | 1.42172668 | CS |
| 26 | -0.32 | -20.7792207792 | 1.54 | 2.05 | 1.07 | 271080 | 1.48284871 | CS |
| 52 | -0.29 | -19.2052980132 | 1.51 | 2.5277 | 0.87 | 296299 | 1.52084555 | CS |
| 156 | -1.54 | -55.7971014493 | 2.76 | 4.35 | 0.87 | 194792 | 1.98846028 | CS |
| 260 | -4.76 | -79.5986622074 | 5.98 | 6.3629 | 0.87 | 186166 | 2.23501589 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737761400 | 1.22 | 0.01 | 0.83 | 1.21 | 1.24 | 1.21 | 173083 |
| 1737675000 | 1.21 | 0 | 0.00 | 1.21 | 1.21 | 1.21 | 0 |
| 1737588600 | 1.21 | -0.01 | -0.82 | 1.22 | 1.23 | 1.1841 | 225993 |
| 1737502200 | 1.22 | -0.02 | -1.21 | 1.24 | 1.27 | 1.22 | 185389 |
| 1737156600 | 1.235 | 0.03 | 2.49 | 1.2 | 1.24 | 1.18 | 80783 |
| 1737070200 | 1.205 | 0.01 | 0.42 | 1.21 | 1.25 | 1.2 | 163653 |
| 1736983800 | 1.2 | 0.02 | 1.69 | 1.19 | 1.2099 | 1.15 | 145379 |
| 1736897400 | 1.18 | 0.04 | 3.51 | 1.1299999 | 1.2 | 1.1299999 | 175211 |
| 1736811000 | 1.1399999 | -0.01 | -0.87 | 1.1399999 | 1.155 | 1.11 | 233287 |
| 1736551800 | 1.15 | -0.03 | -2.54 | 1.19 | 1.2558 | 1.15 | 193292 |
| 1736379000 | 1.18 | -0.04 | -3.28 | 1.24 | 1.24 | 1.15 | 522770 |
| 1736292600 | 1.22 | 0.01 | 1.24 | 1.25 | 1.272 | 1.21 | 118358 |
| 1736206200 | 1.205 | -0.09 | -6.59 | 1.27 | 1.28 | 1.2 | 251928 |
| 1735947000 | 1.29 | 0.03 | 2.38 | 1.27 | 1.29 | 1.24 | 117455 |
| 1735860600 | 1.26 | 0.08 | 6.78 | 1.19 | 1.3 | 1.19 | 259870 |
| 1735687800 | 1.18 | -0.02 | -1.67 | 1.18 | 1.24 | 1.16 | 475598 |
| 1735601400 | 1.2 | -0.01 | -0.41 | 1.18 | 1.2098 | 1.16 | 400318 |
| 1735342200 | 1.205 | -0.01 | -0.41 | 1.21 | 1.235 | 1.17 | 268657 |
| 1735255800 | 1.21 | -0.02 | -1.22 | 1.22 | 1.24 | 1.2 | 301115 |
| 1735077840 | 1.225 | -0.02 | -1.61 | 1.25 | 1.25 | 1.21 | 165326 |
| 1734996600 | 1.245 | -0.01 | -0.40 | 1.25 | 1.27 | 1.2248 | 135419 |
| 1734737400 | 1.25 | -0.03 | -1.96 | 1.29 | 1.32 | 1.23 | 454584 |
| 1734651000 | 1.275 | 0 | 0.39 | 1.27 | 1.3229 | 1.26 | 177906 |
| 1734564600 | 1.27 | -0.12 | -8.63 | 1.36 | 1.3799999 | 1.25 | 261690 |
| 1734478200 | 1.3899999 | -0.01 | -0.71 | 1.4 | 1.415 | 1.34 | 343826 |
| 1734391800 | 1.4 | -0.07 | -4.76 | 1.45 | 1.48 | 1.4 | 320627 |
| 1734132600 | 1.47 | -0.05 | -3.29 | 1.49 | 1.55 | 1.45 | 226890 |
| 1734046200 | 1.52 | -0.07 | -4.40 | 1.54 | 1.55 | 1.49 | 228393 |
| 1733959800 | 1.59 | 0.07 | 4.26 | 1.54 | 1.6 | 1.53 | 219564 |
| 1733873400 | 1.525 | -0.02 | -0.97 | 1.56 | 1.59 | 1.52 | 224396 |
| 1733787000 | 1.54 | 0.05 | 3.36 | 1.55 | 1.68 | 1.54 | 429099 |
| 1733527800 | 1.49 | -0.08 | -5.10 | 1.55 | 1.55 | 1.49 | 180605 |
| 1733441400 | 1.57 | -0.04 | -2.48 | 1.59 | 1.6151 | 1.53 | 120794 |
| 1733355000 | 1.61 | -0.03 | -1.83 | 1.66 | 1.69 | 1.59 | 215290 |
| 1733268600 | 1.6399999 | 0.11 | 7.19 | 1.55 | 1.66 | 1.53 | 200513 |
| 1733182200 | 1.53 | -0.03 | -1.92 | 1.55 | 1.6095 | 1.5 | 253913 |
| 1732917840 | 1.56 | -0.03 | -1.89 | 1.57 | 1.62 | 1.56 | 77351 |
| 1732750200 | 1.59 | -0.05 | -2.75 | 1.6399999 | 1.66 | 1.53 | 211317 |
| 1732663800 | 1.635 | 0.07 | 4.14 | 1.56 | 1.66 | 1.533 | 292410 |
| 1732577400 | 1.57 | -0.02 | -1.26 | 1.55 | 1.57 | 1.49 | 190654 |
| 1732318200 | 1.59 | 0.06 | 3.92 | 1.53 | 1.6 | 1.53 | 296446 |
| 1732231800 | 1.53 | -0.03 | -1.92 | 1.57 | 1.58 | 1.49 | 127103 |
| 1732145400 | 1.56 | -0.02 | -1.27 | 1.55 | 1.62 | 1.52 | 155028 |
| 1732059000 | 1.58 | 0.04 | 2.60 | 1.59 | 1.59 | 1.53 | 187282 |
| 1731972600 | 1.54 | 0.07 | 4.76 | 1.51 | 1.585 | 1.51 | 224499 |
| 1731713400 | 1.47 | -0.03 | -2.00 | 1.54 | 1.54 | 1.45 | 262709 |
| 1731627000 | 1.5 | 0.03 | 2.04 | 1.47 | 1.555 | 1.47 | 367032 |
| 1731540600 | 1.47 | -0.06 | -3.92 | 1.54 | 1.56 | 1.47 | 201632 |
| 1731454200 | 1.53 | -0.05 | -3.16 | 1.57 | 1.58 | 1.5 | 368950 |
| 1731367800 | 1.58 | -0.02 | -1.25 | 1.55 | 1.59 | 1.47 | 488855 |
| 1731108600 | 1.6 | -0.07 | -4.19 | 1.67 | 1.7 | 1.55 | 407906 |
| 1731022200 | 1.67 | 0 | 0.00 | 1.7 | 1.78 | 1.6399999 | 288166 |
| 1730935800 | 1.67 | 0.05 | 3.09 | 1.61 | 1.67 | 1.56 | 334847 |
| 1730849400 | 1.62 | -0.04 | -2.41 | 1.66 | 1.71 | 1.61 | 200637 |
| 1730763000 | 1.66 | -0.07 | -4.05 | 1.74 | 1.77 | 1.655 | 386008 |
| 1730500200 | 1.73 | 0 | 0.00 | 1.73 | 1.8 | 1.71 | 138844 |
| 1730413800 | 1.73 | -0.22 | -11.28 | 1.89 | 1.89 | 1.69 | 475256 |
| 1730327400 | 1.95 | -0.07 | -3.47 | 2.05 | 2.05 | 1.89 | 299104 |
| 1730241000 | 2.02 | 0.12 | 6.04 | 1.86 | 2.02 | 1.86 | 394998 |
| 1730154600 | 1.905 | 0.03 | 1.33 | 1.86 | 1.925 | 1.8417 | 227940 |
