Hot Features
프리미엄
Zanaga Iron Ore Company LTD (ZIOC.GB)
AQSE
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.65 | -7.30337078652 | 8.9 | 9.15 | 7.4 | 85378 | 7.97783099 | DE |
| 4 | 1.5 | 22.2222222222 | 6.75 | 11.37 | 6.5 | 265730 | 8.14598169 | DE |
| 12 | 3.55 | 75.5319148936 | 4.7 | 11.37 | 3.75 | 153941 | 6.82955675 | DE |
| 26 | 3 | 57.1428571429 | 5.25 | 11.37 | 3.75 | 82487 | 6.51639767 | DE |
| 52 | -0.79 | -8.7389380531 | 9.04 | 11.37 | 3.75 | 62303 | 6.72119987 | DE |
| 156 | 4.05 | 96.4285714286 | 4.2 | 18.65 | 1.706 | 64270 | 5.9198555 | DE |
| 260 | -0.1 | -1.19760479042 | 8.35 | 18.65 | 1.706 | 67023 | 6.26464969 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737131340 | 8.25 | 0 | 0.00 | 8.25 | 8.75 | 8 | 38371 |
| 1737044940 | 8.25 | 0 | 0.00 | 8.25 | 8.75 | 7.824 | 9739 |
| 1736955300 | 8.25 | 0.5 | 6.45 | 7.75 | 8.75 | 7.4 | 95151 |
| 1736869080 | 7.75 | -0.5 | -6.06 | 8.25 | 8.75 | 7.75 | 232373 |
| 1736782500 | 8.25 | 0 | 0.00 | 8.25 | 8.75 | 8 | 12332 |
| 1736524020 | 8.25 | -0.65 | -7.30 | 8.9 | 9.15 | 7.6696 | 77296 |
| 1736439600 | 8.9 | -1.28 | -12.53 | 10.175 | 10.68 | 8.6468 | 92944 |
| 1736353620 | 10.175 | -0.58 | -5.35 | 10.75 | 11 | 9.75 | 38430 |
| 1736264400 | 10.75 | 0.5 | 4.88 | 10.25 | 11.37 | 10.25 | 225443 |
| 1736180880 | 10.25 | 1.5 | 17.14 | 8.75 | 10.5 | 8.25 | 324210 |
| 1735918500 | 8.75 | 1 | 12.90 | 7.75 | 9 | 7 | 844712 |
| 1735832160 | 7.75 | 0 | 0.00 | 7.75 | 8.09 | 7 | 528547 |
| 1735662660 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 0 |
| 1735576260 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7 | 35266 |
| 1735313700 | 7.75 | 0.75 | 10.71 | 7.25 | 8 | 6.5 | 237730 |
| 1735057680 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
| 1734971280 | 7 | 0.25 | 3.70 | 6.75 | 7.5 | 6.5 | 724981 |
| 1734712200 | 6.75 | 0 | 0.00 | 6.75 | 7.2 | 6.5 | 506802 |
| 1734622440 | 6.75 | 0 | 0.00 | 6.75 | 7.35 | 6.5 | 259907 |
| 1734536340 | 6.75 | 0 | 0.00 | 6.75 | 7.35 | 6.5 | 102034 |
| 1734449880 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.5 | 14525 |
| 1734366420 | 6.75 | 0 | 0.00 | 6.75 | 7.2 | 6.5 | 106220 |
| 1734104460 | 6.75 | 0 | 0.00 | 6.75 | 7.07 | 6.5 | 21124 |
| 1734020880 | 6.75 | 0.75 | 12.50 | 6.25 | 7.65 | 5.5 | 716193 |
| 1733931060 | 6 | 1.5 | 33.33 | 4.75 | 6.9 | 4 | 1387865 |
| 1733848080 | 4.5 | 0 | 0.00 | 4.5 | 5.1 | 4 | 50857 |
| 1733761860 | 4.5 | 0 | 0.00 | 4.5 | 4.75 | 4 | 10729 |
| 1733495700 | 4.5 | 0 | 0.00 | 4.5 | 4.75 | 4 | 10860 |
| 1733416140 | 4.5 | -0.25 | -5.26 | 4.75 | 4.75 | 4 | 1877 |
| 1733326500 | 4.75 | 0 | 0.00 | 4.75 | 5.1 | 4 | 258339 |
| 1733239800 | 4.75 | 0.25 | 5.56 | 4.5 | 4.75 | 4 | 237313 |
| 1733156940 | 4.5 | 0.25 | 5.88 | 4.25 | 4.5 | 4 | 96000 |
| 1732897620 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4 | 6507 |
| 1732808160 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4 | 4827 |
| 1732721820 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4 | 46966 |
| 1732638480 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4 | 0 |
| 1732548840 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4 | 96097 |
| 1732289460 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4 | 0 |
| 1732203480 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4 | 0 |
| 1732120140 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 3.8216 | 12742 |
| 1732033620 | 4.25 | -0.05 | -1.16 | 4.3 | 4.3 | 3.792 | 26056 |
| 1731947580 | 4.3 | 0 | 0.00 | 4.3 | 4.3 | 3.8278 | 135064 |
| 1731688080 | 4.3 | 0 | 0.00 | 4.3 | 4.35 | 4 | 0 |
| 1731598260 | 4.3 | -0.2 | -4.44 | 4.5 | 4.5 | 3.8438 | 130000 |
| 1731511920 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4 | 3389 |
| 1731428820 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4 | 53449 |
| 1731342540 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4 | 67910 |
| 1731083160 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4 | 69135 |
| 1730993820 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4 | 0 |
| 1730910480 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1730824080 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4 | 0 |
| 1730737740 | 4.5 | 0 | 0.00 | 4.5 | 4.75 | 4 | 0 |
| 1730475300 | 4.5 | 0 | 0.00 | 4.5 | 4.75 | 4 | 27043 |
| 1730388900 | 4.5 | 0 | 0.00 | 4.5 | 4.5647 | 4 | 14521 |
| 1730305440 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4 | 25000 |
| 1730193840 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4 | 50000 |
| 1730132940 | 4.5 | 0.1 | 2.27 | 4.4 | 4.5 | 4 | 114624 |
| 1729869960 | 4.4 | -0.3 | -6.38 | 4.7 | 4.7 | 3.75 | 169680 |
| 1729783680 | 4.7 | -0.05 | -1.05 | 4.75 | 4.85 | 4.4 | 0 |
| 1729697340 | 4.75 | 0.25 | 5.56 | 4.5 | 5.2 | 4.5 | 89153 |
| 1729610340 | 4.5 | 0 | 0.00 | 4.5 | 4.7 | 4.35 | 0 |
| 1729524420 | 4.5 | 0 | 0.00 | 4.5 | 4.85 | 4.35 | 0 |
