Hot Features
프리미엄
Empire Metals Limited (EEE.GB)
AQSE
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.049 | 12.4142011834 | 8.45 | 9.66 | 8.35 | 518221 | 8.81678388 | DE |
| 4 | 2.049 | 27.5033557047 | 7.45 | 10.4 | 7.45 | 565432 | 8.88633275 | DE |
| 12 | 3.449 | 57.0082644628 | 6.05 | 10.4 | 5.536 | 429922 | 7.76000236 | DE |
| 26 | 0.999 | 11.7529411765 | 8.5 | 10.4 | 5.536 | 376925 | 7.47324784 | DE |
| 52 | -0.000999999999999 | -0.0105263157895 | 9.5 | 13 | 5.536 | 568037 | 8.16585507 | DE |
| 156 | 8.499 | 849.9 | 1 | 14.5 | 0.7 | 629332 | 5.73033063 | DE |
| 260 | 8.249 | 659.92 | 1.25 | 14.5 | 0.7 | 530519 | 5.24005584 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739982540 | 8.85 | -0.2 | -2.21 | 9.05 | 9.055 | 8.85 | 281509 |
| 1739895960 | 9.05 | -0.3 | -3.21 | 9.35 | 9.36 | 9.05 | 380122 |
| 1739806500 | 9.35 | 0.4 | 4.47 | 9.35 | 9.55 | 9.142 | 495875 |
| 1739547420 | 8.95 | 0.6 | 7.19 | 8.35 | 9.35 | 8.35 | 511286 |
| 1739460900 | 8.35 | 0.1 | 1.21 | 8.45 | 8.794 | 8.35 | 922314 |
| 1739378040 | 8.25 | 0 | 0.00 | 8.25 | 8.433 | 8.15 | 113293 |
| 1739291220 | 8.25 | -0.1 | -1.20 | 8.35 | 8.5109999 | 8.25 | 714169 |
| 1739202480 | 8.35 | -0.3 | -3.47 | 8.65 | 8.65 | 7.95 | 836201 |
| 1738937700 | 8.65 | 0.3 | 3.59 | 8.35 | 8.8 | 8.15 | 571290 |
| 1738855980 | 8.35 | -0.8 | -8.74 | 9.15 | 9.15 | 8.35 | 1015336 |
| 1738772880 | 9.15 | -0.7 | -7.11 | 9.85 | 10.05 | 9.15 | 144970 |
| 1738686480 | 9.85 | -0.3 | -2.96 | 10.15 | 10.35 | 9.4 | 759873 |
| 1738596900 | 10.15 | 0.7 | 7.41 | 9.35 | 10.4 | 9.35 | 725800 |
| 1738337520 | 9.45 | 0 | 0.00 | 9.45 | 9.5269999 | 9.45 | 20000 |
| 1738254840 | 9.45 | 0.3 | 3.28 | 9.15 | 9.71 | 8.85 | 474713 |
| 1738165140 | 9.15 | -0.5 | -5.18 | 9.65 | 9.7 | 9.15 | 751090 |
| 1738078980 | 9.65 | 0.6 | 6.63 | 9.05 | 9.85 | 9.05 | 489899 |
| 1737975300 | 9.05 | 0.5 | 5.85 | 8.55 | 9.13 | 8.35 | 626233 |
| 1737735960 | 8.55 | 0.7 | 8.92 | 7.85 | 8.55 | 7.85 | 1031265 |
| 1737649680 | 7.85 | 0.5 | 6.80 | 7.45 | 8 | 7.45 | 443401 |
| 1737563340 | 7.35 | 0 | 0.00 | 7.35 | 7.35 | 7.35 | 0 |
| 1737476940 | 7.35 | 0 | 0.00 | 7.35 | 7.35 | 7.18 | 91831 |
| 1737390480 | 7.35 | -0.2 | -2.65 | 7.55 | 7.55 | 7.122 | 319725 |
| 1737131340 | 7.55 | 0.2 | 2.72 | 7.35 | 7.55 | 7.266 | 79324 |
| 1737044940 | 7.35 | 0 | 0.00 | 7.35 | 7.35 | 7.11 | 62187 |
| 1736955300 | 7.35 | 0 | 0.00 | 7.35 | 7.35 | 7.35 | 0 |
| 1736869080 | 7.35 | 0 | 0.00 | 7.35 | 7.47 | 7.18 | 67490 |
| 1736782500 | 7.35 | -0.2 | -2.65 | 7.55 | 7.55 | 7.34 | 60892 |
| 1736524020 | 7.55 | 0.2 | 2.72 | 7.35 | 7.55 | 7.34999 | 84139 |
| 1736439600 | 7.35 | -0.5 | -6.37 | 7.85 | 7.85 | 7.15 | 201391 |
| 1736353620 | 7.85 | 0.5 | 6.80 | 7.35 | 7.94 | 7.35 | 460875 |
| 1736264400 | 7.35 | 0.1 | 1.38 | 7.05 | 7.67 | 7.05 | 299147 |
| 1736180880 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.24 | 23681 |
| 1735918500 | 7.25 | 0.2 | 2.84 | 7.25 | 7.45 | 7.05 | 1009006 |
| 1735832160 | 7.05 | 0.3 | 4.44 | 6.95 | 7.27 | 6.9155 | 117629 |
| 1735662660 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 0 |
| 1735576260 | 6.75 | 0.2 | 3.05 | 6.55 | 6.918 | 6.55 | 422305 |
| 1735313700 | 6.55 | 0 | 0.00 | 6.55 | 6.7 | 6.511 | 391375 |
| 1735057680 | 6.55 | 0 | 0.00 | 6.55 | 6.55 | 6.55 | 0 |
| 1734971280 | 6.55 | 0 | 0.00 | 6.55 | 6.59 | 6.47 | 42617 |
| 1734712200 | 6.55 | 0.4 | 6.50 | 6.15 | 6.782 | 6.15 | 454686 |
| 1734622440 | 6.15 | 0 | 0.00 | 6.15 | 6.2699999 | 6.15 | 236234 |
| 1734536340 | 6.15 | -0.2 | -3.15 | 6.35 | 6.35 | 5.95 | 196360 |
| 1734449880 | 6.35 | 0 | 0.00 | 6.35 | 6.35 | 6.306 | 107491 |
| 1734366420 | 6.35 | -0.3 | -4.51 | 6.65 | 6.65 | 6.25 | 714819 |
| 1734104460 | 6.65 | -0.1 | -1.48 | 6.75 | 6.75 | 6.5 | 168140 |
| 1734020880 | 6.75 | -0.2 | -2.88 | 6.95 | 6.95 | 6.64 | 123186 |
| 1733931060 | 6.95 | -0.1 | -1.42 | 7.05 | 7.05 | 6.755 | 506523 |
| 1733848080 | 7.05 | 0.2 | 2.92 | 6.85 | 7.05 | 6.69 | 958293 |
| 1733761860 | 6.85 | 0.6 | 9.60 | 6.45 | 7.088 | 6.45 | 1012392 |
| 1733495700 | 6.25 | -0.2 | -3.10 | 6.45 | 6.45 | 6.203 | 463114 |
| 1733416140 | 6.45 | -0.3 | -4.44 | 6.75 | 6.78 | 6.304 | 216959 |
| 1733326500 | 6.75 | 0.5 | 8.00 | 6.25 | 6.75 | 6.188 | 473481 |
| 1733239800 | 6.25 | 0.4 | 6.84 | 5.85 | 6.2939999 | 5.638 | 885498 |
| 1733156940 | 5.85 | 0.1 | 1.74 | 5.75 | 5.95 | 5.624 | 1107518 |
| 1732897620 | 5.75 | -0.1 | -1.71 | 5.85 | 5.85 | 5.5359999 | 388399 |
| 1732808160 | 5.85 | -0.2 | -3.31 | 6.05 | 6.05 | 5.8 | 160454 |
| 1732721820 | 6.05 | 0 | 0.00 | 6.05 | 6.05 | 5.898 | 131179 |
| 1732638480 | 6.05 | -0.1 | -1.63 | 6.15 | 6.15 | 5.899 | 402800 |
| 1732548840 | 6.15 | -0.1 | -1.60 | 6.25 | 6.25 | 5.955 | 68156 |
| 1732289460 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1732203480 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.055 | 328240 |
| 1732120140 | 6.25 | 0.2 | 3.31 | 6.05 | 6.25 | 5.9 | 219820 |
