Hot Features
프리미엄
United States Antimony Corp (UAMY)
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 | -0.4 | -19.3236714976 | 2.07 | 2.07 | 1.6545 | 1895158 | 1.80974659 | CS |
| 4 | -0.15 | -8.24175824176 | 1.82 | 2.09 | 1.59 | 2107278 | 1.86116113 | CS |
| 12 | 0.8712 | 109.063595393 | 0.7988 | 2.35 | 0.7111 | 4648009 | 1.69138079 | CS |
| 26 | 1.02 | 156.923076923 | 0.65 | 2.35 | 0.4901 | 2466299 | 1.5126098 | CS |
| 52 | 1.4501 | 659.436107322 | 0.2199 | 2.35 | 0.1732 | 1410139 | 1.36068932 | CS |
| 156 | 1.2273 | 277.230630224 | 0.4427 | 2.35 | 0.1732 | 662230 | 1.09245243 | CS |
| 260 | 1.279 | 327.109974425 | 0.391 | 2.56 | 0.1732 | 1561166 | 1.06092843 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740094200 | 1.7 | -0.04 | -2.30 | 1.75 | 1.79 | 1.69 | 1391445 |
| 1740007800 | 1.74 | -0.09 | -4.92 | 1.82 | 1.82 | 1.74 | 1562384 |
| 1739921400 | 1.83 | -0.07 | -3.68 | 1.89 | 1.91 | 1.74 | 2227247 |
| 1739575800 | 1.9 | -0.16 | -7.77 | 2.07 | 2.07 | 1.88 | 2399554 |
| 1739489400 | 2.06 | 0.14 | 7.29 | 1.97 | 2.09 | 1.9 | 3961997 |
| 1739403000 | 1.92 | 0.01 | 0.52 | 1.9 | 2 | 1.895 | 1420094 |
| 1739316600 | 1.91 | -0.1 | -4.98 | 1.99 | 2.06 | 1.79 | 3928384 |
| 1739230200 | 2.0099999 | 0.17 | 9.24 | 1.88 | 2.08 | 1.86 | 4797372 |
| 1738971000 | 1.84 | -0.02 | -1.08 | 1.85 | 1.88 | 1.79 | 1098863 |
| 1738884600 | 1.86 | -0.09 | -4.62 | 1.95 | 1.99 | 1.83 | 2234287 |
| 1738798200 | 1.95 | 0.1 | 5.41 | 1.85 | 1.95 | 1.8 | 2048069 |
| 1738711800 | 1.85 | 0.17 | 10.12 | 1.74 | 1.88 | 1.72 | 2407859 |
| 1738625400 | 1.68 | -0.04 | -2.33 | 1.6399999 | 1.75 | 1.62 | 1313905 |
| 1738366200 | 1.72 | -0.08 | -4.44 | 1.8 | 1.81 | 1.68 | 1513287 |
| 1738279800 | 1.8 | 0.15 | 9.09 | 1.7 | 1.8 | 1.6801 | 1387440 |
| 1738193400 | 1.65 | -0.03 | -1.79 | 1.67 | 1.72 | 1.62 | 1026763 |
| 1738107000 | 1.68 | 0.01 | 0.60 | 1.68 | 1.715 | 1.6 | 1467328 |
| 1738020600 | 1.67 | -0.1 | -5.65 | 1.7 | 1.73 | 1.59 | 1447495 |
| 1737761400 | 1.77 | 0.01 | 0.57 | 1.82 | 1.935 | 1.75 | 2349659 |
| 1737675000 | 1.76 | 0 | 0.00 | 1.76 | 1.76 | 1.76 | 0 |
| 1737588600 | 1.76 | -0.02 | -1.12 | 1.8 | 1.82 | 1.73 | 1263485 |
| 1737502200 | 1.78 | 0.13 | 7.88 | 1.73 | 1.805 | 1.6616 | 1869221 |
| 1737156600 | 1.65 | -0.17 | -9.34 | 1.83 | 1.8483 | 1.625 | 2268547 |
| 1737070200 | 1.82 | 0.08 | 4.60 | 1.75 | 1.87 | 1.73 | 2306899 |
| 1736983800 | 1.74 | 0.19 | 12.26 | 1.61 | 1.74 | 1.5615 | 1914750 |
| 1736897400 | 1.55 | 0.06 | 4.03 | 1.5 | 1.595 | 1.5 | 972075 |
| 1736811000 | 1.49 | -0.05 | -3.25 | 1.49 | 1.53 | 1.44 | 1225457 |
| 1736551800 | 1.54 | 0.06 | 4.05 | 1.48 | 1.57 | 1.43 | 2635713 |
| 1736379000 | 1.48 | -0.15 | -9.20 | 1.6299999 | 1.65 | 1.46 | 3518855 |
| 1736292600 | 1.6299999 | -0.16 | -8.94 | 1.74 | 1.77 | 1.6299999 | 2935624 |
| 1736206200 | 1.79 | -0.07 | -3.76 | 1.94 | 1.94 | 1.75 | 3398058 |
| 1735947000 | 1.86 | 0.13 | 7.51 | 1.74 | 1.89 | 1.73 | 3058519 |
| 1735860600 | 1.73 | -0.04 | -2.26 | 1.78 | 1.816 | 1.71 | 2085329 |
| 1735687800 | 1.77 | -0.03 | -1.67 | 1.84 | 1.84 | 1.73 | 2678895 |
| 1735601400 | 1.8 | -0.12 | -6.25 | 1.85 | 1.875 | 1.745 | 2978295 |
| 1735342200 | 1.92 | -0.14 | -6.80 | 2.07 | 2.08 | 1.83 | 4186565 |
| 1735255800 | 2.06 | 0.18 | 9.57 | 1.91 | 2.1788 | 1.9 | 5728860 |
| 1735077840 | 1.88 | 0.02 | 1.08 | 1.86 | 1.95 | 1.81 | 2430276 |
| 1734996600 | 1.86 | -0.13 | -6.53 | 1.97 | 1.975 | 1.77 | 2874558 |
| 1734737400 | 1.99 | 0.23 | 13.07 | 1.75 | 2 | 1.7 | 4756265 |
| 1734651000 | 1.76 | -0.04 | -2.22 | 1.91 | 1.92 | 1.65 | 4963873 |
| 1734564600 | 1.8 | -0.33 | -15.49 | 2.0299999 | 2.13 | 1.74 | 7102114 |
| 1734478200 | 2.13 | 0.04 | 1.91 | 2.1 | 2.3 | 1.9 | 8530763 |
| 1734391800 | 2.09 | 0.17 | 8.85 | 2.07 | 2.35 | 2.0071 | 11132661 |
| 1734132600 | 1.92 | 0.25 | 14.97 | 1.99 | 2.17 | 1.8 | 17795850 |
| 1734046200 | 1.67 | 0.17 | 11.33 | 1.6 | 1.86 | 1.5627 | 7662774 |
| 1733959800 | 1.5 | 0.11 | 7.91 | 1.45 | 1.66 | 1.42 | 7425303 |
| 1733873400 | 1.3899999 | -0.23 | -14.20 | 1.49 | 1.59 | 1.3 | 8819081 |
| 1733787000 | 1.62 | -0.28 | -14.74 | 2.12 | 2.14 | 1.452 | 19585116 |
| 1733527800 | 1.9 | 0.55 | 40.74 | 1.44 | 1.94 | 1.34 | 20069564 |
| 1733441400 | 1.35 | 0.28 | 26.17 | 1.21 | 1.37 | 1.06 | 8762162 |
| 1733355000 | 1.07 | 0.09 | 9.08 | 1.15 | 1.29 | 1.06 | 12638816 |
| 1733268600 | 0.9809 | 0.2694 | 37.86 | 0.8 | 1.05 | 0.8 | 16617789 |
| 1733182200 | 0.7115 | -0.0531 | -6.94 | 0.7725 | 0.81 | 0.7111 | 844499 |
| 1732917840 | 0.7645999 | -0.0255 | -3.23 | 0.7988 | 0.7988 | 0.7341 | 511607 |
| 1732750200 | 0.7901 | 0.0121 | 1.56 | 0.78 | 0.835 | 0.745 | 1326518 |
| 1732663800 | 0.778 | 0.0479 | 6.56 | 0.75 | 0.7982 | 0.7341 | 1209665 |
| 1732577400 | 0.7301 | 0.0300001 | 4.29 | 0.7135 | 0.75 | 0.7135 | 1583436 |
| 1732318200 | 0.7000999 | -0.0199 | -2.76 | 0.72 | 0.7239 | 0.6667 | 533647 |
| 1732231800 | 0.72 | -0.017 | -2.31 | 0.7383 | 0.74 | 0.7 | 531458 |
