Hot Features
프리미엄
Uranium Energy Corp (UEC)
AMEX
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.17 | -14.0119760479 | 8.35 | 8.49 | 6.85 | 8233224 | 7.31470368 | CS |
| 4 | 0.28 | 4.05797101449 | 6.9 | 8.49 | 6.74 | 7390026 | 7.32205982 | CS |
| 12 | -0.52 | -6.75324675325 | 7.7 | 8.93 | 6.69 | 7383068 | 7.67550521 | CS |
| 26 | 1.62 | 29.1366906475 | 5.56 | 8.93 | 4.06 | 7646978 | 6.81775773 | CS |
| 52 | -0.2 | -2.71002710027 | 7.38 | 8.93 | 4.06 | 6973890 | 6.79772531 | CS |
| 156 | 4.67 | 186.055776892 | 2.51 | 8.93 | 2.3 | 8262583 | 4.9920723 | CS |
| 260 | 6.38 | 797.5 | 0.8 | 8.93 | 0.35 | 6674440 | 4.39773924 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738193400 | 7.18 | 0.23 | 3.31 | 6.9 | 7.2871 | 6.85 | 5924699 |
| 1738107000 | 6.95 | -0.12 | -1.70 | 7.21 | 7.27 | 6.91 | 6444549 |
| 1738020600 | 7.07 | -0.94 | -11.74 | 7.41 | 7.47 | 6.975 | 11861063 |
| 1737761400 | 8.01 | 0.11 | 1.39 | 8.35 | 8.49 | 7.95 | 8702585 |
| 1737675000 | 7.9 | 0 | 0.00 | 7.9 | 7.9 | 7.9 | 0 |
| 1737588600 | 7.9 | 0.48 | 6.47 | 7.49 | 8.1 | 7.378 | 9775035 |
| 1737502200 | 7.42 | 0.34 | 4.80 | 7.15 | 7.61 | 7.15 | 7555847 |
| 1737156600 | 7.08 | 0.23 | 3.36 | 6.9 | 7.2299 | 6.8 | 7986187 |
| 1737070200 | 6.85 | -0.13 | -1.86 | 6.98 | 7.02 | 6.74 | 7003162 |
| 1736983800 | 6.98 | 0.08 | 1.16 | 7.1 | 7.1014 | 6.88 | 4774488 |
| 1736897400 | 6.9 | -0.09 | -1.29 | 7.02 | 7.13 | 6.835 | 4871951 |
| 1736811000 | 6.99 | -0.04 | -0.57 | 6.98 | 7.275 | 6.885 | 5870250 |
| 1736551800 | 7.03 | -0.14 | -1.95 | 7.17 | 7.3199 | 6.9845 | 5061453 |
| 1736379000 | 7.17 | -0.14 | -1.92 | 7.22 | 7.51 | 7.02 | 9096764 |
| 1736292600 | 7.31 | -0.35 | -4.57 | 7.8 | 7.8 | 7.23 | 6575306 |
| 1736206200 | 7.66 | 0.02 | 0.26 | 7.75 | 7.9 | 7.6 | 6968621 |
| 1735947000 | 7.64 | 0.02 | 0.26 | 7.71 | 7.78 | 7.29 | 7429142 |
| 1735860600 | 7.62 | 0.93 | 13.90 | 6.9 | 7.65 | 6.88 | 10221422 |
| 1735687800 | 6.69 | -0.18 | -2.62 | 6.81 | 6.9 | 6.69 | 11714445 |
| 1735601400 | 6.87 | -0.14 | -2.00 | 6.82 | 6.985 | 6.75 | 8450590 |
| 1735342200 | 7.01 | -0.22 | -3.04 | 7.1 | 7.15 | 6.915 | 5567247 |
| 1735255800 | 7.23 | 0.09 | 1.26 | 7.18 | 7.29 | 7.09 | 2915013 |
| 1735077840 | 7.14 | -0.06 | -0.83 | 7.21 | 7.23 | 7.0423 | 1793520 |
| 1734996600 | 7.2 | 0.12 | 1.69 | 7.18 | 7.26 | 7.08 | 3946028 |
| 1734737400 | 7.08 | -0.38 | -5.09 | 7.17 | 7.445 | 7.01 | 10999274 |
| 1734651000 | 7.46 | 0.3 | 4.19 | 7.3 | 7.515 | 7.21 | 5256103 |
| 1734564600 | 7.16 | -0.38 | -5.04 | 7.55 | 7.7 | 7.11 | 6076734 |
| 1734478200 | 7.54 | -0.15 | -1.95 | 7.5 | 7.63 | 7.34 | 6753759 |
| 1734391800 | 7.69 | -0.19 | -2.41 | 7.8 | 7.9265 | 7.5 | 7736581 |
| 1734132600 | 7.88 | -0.3 | -3.67 | 8.17 | 8.25 | 7.84 | 5071157 |
| 1734046200 | 8.18 | -0.28 | -3.31 | 8.2899999 | 8.36 | 8.0501 | 5319605 |
| 1733959800 | 8.46 | 0.35 | 4.32 | 8.27 | 8.48 | 8.15 | 7418845 |
| 1733873400 | 8.11 | 0.1 | 1.25 | 8.0399999 | 8.21 | 7.8 | 7016154 |
| 1733787000 | 8.01 | -0.52 | -6.10 | 8.5 | 8.53 | 7.9203 | 7191416 |
| 1733527800 | 8.53 | -0.04 | -0.47 | 8.63 | 8.93 | 8.44 | 6625954 |
| 1733441400 | 8.57 | 0.41 | 4.96 | 8.11 | 8.73 | 8.1 | 8710860 |
| 1733355000 | 8.1649999 | -0.03 | -0.31 | 8.26 | 8.49 | 8.03 | 5084419 |
| 1733268600 | 8.19 | 0.09 | 1.11 | 8.11 | 8.28 | 7.93 | 4809137 |
| 1733182200 | 8.1 | -0.21 | -2.53 | 8.2899999 | 8.3699999 | 7.88 | 5979816 |
| 1732917840 | 8.31 | 0.22 | 2.72 | 8.15 | 8.6199999 | 8.1199999 | 4639397 |
| 1732750200 | 8.09 | -0.02 | -0.25 | 8.24 | 8.34 | 8.05 | 3366563 |
| 1732663800 | 8.11 | 0.03 | 0.37 | 7.99 | 8.26 | 7.82 | 5468219 |
| 1732577400 | 8.08 | -0.38 | -4.49 | 8.58 | 8.765 | 7.94 | 12979863 |
| 1732318200 | 8.46 | 0.06 | 0.71 | 8.45 | 8.56 | 8.3 | 11629252 |
| 1732231800 | 8.4 | 0.26 | 3.19 | 8.35 | 8.46 | 8.115 | 6259654 |
| 1732145400 | 8.14 | -0.46 | -5.35 | 8.6 | 8.63 | 8.03 | 7461843 |
| 1732059000 | 8.6 | 0.32 | 3.86 | 8.35 | 8.6 | 8.25 | 11082328 |
| 1731972600 | 8.28 | 0.86 | 11.59 | 7.67 | 8.5 | 7.67 | 19632617 |
| 1731713400 | 7.42 | 0.06 | 0.82 | 7.39 | 8.345 | 7.23 | 18598145 |
| 1731627000 | 7.36 | 0.09 | 1.24 | 7.3 | 7.485 | 7.26 | 3835925 |
| 1731540600 | 7.27 | -0.42 | -5.46 | 7.73 | 7.77 | 7.265 | 6190422 |
| 1731454200 | 7.69 | 0.01 | 0.13 | 7.5 | 7.76 | 7.23 | 8732264 |
| 1731367800 | 7.68 | -0.25 | -3.15 | 7.93 | 7.95 | 7.44 | 7294423 |
| 1731108600 | 7.93 | -0.05 | -0.63 | 8.07 | 8.225 | 7.692 | 5206193 |
| 1731022200 | 7.98 | 0.45 | 5.98 | 7.7 | 8.05 | 7.6021 | 8898943 |
| 1730935800 | 7.53 | 0.41 | 5.76 | 7.75 | 7.83 | 7.39 | 9870952 |
| 1730849400 | 7.12 | -0.16 | -2.20 | 7.22 | 7.3499 | 7.04 | 5591422 |
| 1730763000 | 7.28 | -0.01 | -0.14 | 7.1 | 7.32 | 6.91 | 7755010 |
| 1730500200 | 7.29 | -0.13 | -1.75 | 7.55 | 7.79 | 7.23 | 7849827 |
| 1730413800 | 7.42 | -0.36 | -4.63 | 7.66 | 7.74 | 7.37 | 6851534 |
| 1730327400 | 7.78 | -0.21 | -2.63 | 7.98 | 8.0889 | 7.75 | 4321365 |
