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 | 0 | 4.25 | 4.25 | 4 | 28613 | 4.25 | DE |
| 4 | -0.25 | -5.55555555556 | 4.5 | 4.75 | 3.792 | 35914 | 4.35568275 | DE |
| 12 | -0.9 | -17.4757281553 | 5.15 | 5.8374 | 3.75 | 30340 | 4.63331403 | DE |
| 26 | -3 | -41.3793103448 | 7.25 | 8.05 | 3.75 | 38024 | 5.50287219 | DE |
| 52 | -2.25 | -34.6153846154 | 6.5 | 11.5 | 3.75 | 39177 | 6.73093699 | DE |
| 156 | -0.25 | -5.55555555556 | 4.5 | 18.65 | 1.706 | 55309 | 5.66443709 | DE |
| 260 | -7 | -62.2222222222 | 11.25 | 18.65 | 1.706 | 63257 | 6.32329325 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1729262100 | 4.5 | 0 | 0.00 | 4.5 | 4.85 | 4.35 | 2000 |
| 1729178580 | 4.5 | 0 | 0.00 | 4.5 | 4.85 | 4.35 | 28337 |
| 1729092540 | 4.5 | 0 | 0.00 | 4.5 | 4.85 | 4.35 | 0 |
| 1729006140 | 4.5 | -0.5 | -10.00 | 5 | 5.15 | 4.35 | 0 |
| 1728919680 | 5 | 0 | 0.00 | 5 | 5.15 | 4.65 | 12853 |
| 1728657480 | 5 | 0 | 0.00 | 5 | 5.15 | 4.65 | 0 |
| 1728574140 | 5 | 0 | 0.00 | 5 | 5.15 | 4.65 | 0 |
| 1728484740 | 5 | 0 | 0.00 | 5 | 5 | 4.65 | 0 |
| 1728401340 | 5 | 0 | 0.00 | 5 | 5.15 | 4.65 | 0 |
| 1728311580 | 5 | 0 | 0.00 | 5 | 5.15 | 4.65 | 0 |
| 1728053040 | 5 | 0 | 0.00 | 5 | 5.15 | 4.65 | 75000 |
| 1727966700 | 5 | 0 | 0.00 | 5 | 5.15 | 4.65 | 180000 |
| 1727882940 | 5 | 0 | 0.00 | 5 | 5.15 | 4.65 | 120291 |
| 1727793720 | 5 | 0 | 0.00 | 5 | 5.15 | 4.65 | 44736 |
| 1727710080 | 5 | 0 | 0.00 | 5.4 | 5.4 | 4.65 | 0 |
| 1727447580 | 5 | 0 | 0.00 | 5 | 5.1603 | 4.65 | 6000 |
| 1727364240 | 5 | -0.4 | -7.41 | 5.4 | 5.4 | 4.65 | 55770 |
| 1727277960 | 5.4 | 0 | 0.00 | 5.4 | 5.4 | 4.8 | 0 |
| 1727191740 | 5.4 | 0 | 0.00 | 5.4 | 5.4 | 4.8 | 15414 |
| 1727102220 | 5.4 | 0 | 0.00 | 5.4 | 5.658 | 4.8 | 60000 |
| 1726843740 | 5.4 | 0 | 0.00 | 5.4 | 5.5 | 4.8 | 0 |
| 1726756740 | 5.4 | 0 | 0.00 | 5.4 | 5.4 | 4.8 | 0 |
| 1726669920 | 5.4 | 0 | 0.00 | 5.4 | 5.4 | 4.8 | 0 |
| 1726586700 | 5.4 | 0 | 0.00 | 5.4 | 5.4 | 4.8 | 0 |
| 1726498920 | 5.4 | 0 | 0.00 | 5.4 | 5.4 | 4.8 | 0 |
| 1726238280 | 5.4 | 0 | 0.00 | 5.4 | 5.4 | 4.8 | 0 |
| 1726151880 | 5.4 | 0.5 | 10.20 | 4.9 | 5.4 | 4.8 | 0 |
| 1726068360 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 0 |
| 1725981960 | 4.9 | -0.25 | -4.85 | 5.15 | 5.8374 | 4.8 | 23829 |
| 1725892800 | 5.15 | 0 | 0.00 | 5.15 | 5.634 | 4.8 | 4650 |
| 1725633480 | 5.15 | 0 | 0.00 | 5.15 | 5.15 | 4.8 | 0 |
| 1725547140 | 5.15 | 0 | 0.00 | 5.15 | 5.15 | 4.8 | 0 |
| 1725460740 | 5.15 | 0.15 | 3.00 | 5 | 5.98 | 4.5 | 83478 |
| 1725374160 | 5 | 0 | 0.00 | 5 | 5.85 | 4.5 | 16752 |
| 1725287700 | 5 | 0 | 0.00 | 5 | 5.7 | 4.5 | 8579 |
| 1725028800 | 5 | 0 | 0.00 | 5 | 5.28 | 4.5 | 53106 |
| 1724942100 | 5 | 0 | 0.00 | 5 | 5.0464 | 4.5 | 39395 |
| 1724858700 | 5 | -0.35 | -6.54 | 5.35 | 5.35 | 4.5 | 3804 |
