Hot Features
프리미엄
Ramaco Resources Inc (METC)
NASDAQ
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.37 | 4.01737242128 | 9.21 | 9.77 | 8.87 | 445084 | 9.37359716 | CS |
| 4 | -0.745 | -7.21549636804 | 10.325 | 10.8999 | 8.87 | 454259 | 9.82371326 | CS |
| 12 | -0.86 | -8.23754789272 | 10.44 | 14.68 | 8.87 | 520463 | 11.43790146 | CS |
| 26 | -5.56 | -36.7239101717 | 15.14 | 15.44 | 8.87 | 553788 | 11.3990285 | CS |
| 52 | -8.22 | -46.1797752809 | 17.8 | 20.7 | 8.87 | 638245 | 14.0721582 | CS |
| 156 | -4.22 | -30.5797101449 | 13.8 | 22.7 | 7.2625 | 684152 | 13.70944295 | CS |
| 260 | 5.82 | 154.787234043 | 3.76 | 22.7 | 1.75 | 477622 | 12.99299239 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737156900 | 9.58 | 0.34 | 3.68 | 9.32 | 9.68 | 9.28 | 518786 |
| 1737070500 | 9.24 | -0.19 | -2.01 | 9.4 | 9.4877 | 9.215 | 344262 |
| 1736984100 | 9.43 | -0.18 | -1.87 | 9.7 | 9.74 | 9.38 | 350711 |
| 1736897700 | 9.61 | -0.06 | -0.62 | 9.71 | 9.77 | 9.475 | 346745 |
| 1736811300 | 9.67 | 0.68 | 7.56 | 8.9 | 9.71 | 8.9 | 585742 |
| 1736552100 | 8.99 | -0.29 | -3.13 | 9.21 | 9.31 | 8.8699999 | 597960 |
| 1736379300 | 9.28 | -0.24 | -2.52 | 9.39 | 9.395 | 9.1 | 570347 |
| 1736292900 | 9.52 | -0.18 | -1.86 | 9.816 | 9.816 | 9.43 | 520188 |
| 1736206500 | 9.7 | -0.66 | -6.37 | 10.46 | 10.47 | 9.675 | 841926 |
| 1735947300 | 10.36 | -0.35 | -3.27 | 10.64 | 10.71 | 10.3 | 415503 |
| 1735860900 | 10.71 | 0.45 | 4.39 | 10.39 | 10.8999 | 10.3 | 352099 |
| 1735688100 | 10.26 | 0.11 | 1.08 | 10.17 | 10.37 | 10.08 | 313473 |
| 1735601700 | 10.15 | 0.06 | 0.59 | 10.09 | 10.27 | 9.97 | 418774 |
| 1735342500 | 10.09 | -0.15 | -1.46 | 10.175 | 10.3 | 9.91 | 311488 |
| 1735256100 | 10.24 | 0.06 | 0.59 | 10.21 | 10.44 | 10.03 | 360348 |
| 1735077840 | 10.18 | 0.01 | 0.10 | 10.26 | 10.31 | 10.08 | 227908 |
| 1734996900 | 10.17 | -0.08 | -0.78 | 10.29 | 10.46 | 10.02 | 563632 |
| 1734737700 | 10.25 | -0.18 | -1.73 | 10.325 | 10.6 | 10.22 | 601290 |
| 1734651300 | 10.43 | -0.46 | -4.22 | 11.08 | 11.08 | 10.32 | 558459 |
| 1734564900 | 10.89 | -0.42 | -3.71 | 11.33 | 11.5 | 10.77 | 490900 |
| 1734478500 | 11.31 | -0.23 | -1.99 | 11.4 | 11.54 | 11.11 | 403978 |
| 1734392100 | 11.54 | -0.48 | -3.99 | 11.93 | 12.03 | 11.29 | 555415 |
| 1734132900 | 12.02 | 0.07 | 0.59 | 11.76 | 12.075 | 11.68 | 461738 |
| 1734046500 | 11.95 | 0.11 | 0.93 | 11.8 | 12.23 | 11.57 | 451775 |
| 1733960100 | 11.84 | -0.91 | -7.14 | 12.68 | 12.68 | 11.75 | 1106995 |
| 1733873700 | 12.75 | 0.23 | 1.84 | 12.535 | 12.8166 | 12.3 | 364999 |
| 1733787300 | 12.52 | 0.62 | 5.21 | 12.399 | 12.94 | 12.3 | 469266 |
| 1733528100 | 11.9 | -0.93 | -7.25 | 12.75 | 12.82 | 11.79 | 667290 |
| 1733441700 | 12.83 | -1.11 | -7.96 | 13.835 | 13.835 | 12.66 | 646087 |
| 1733355300 | 13.94 | 1.28 | 10.11 | 13.1 | 14.68 | 13.1 | 1415708 |
| 1733268900 | 12.66 | 0.48 | 3.94 | 12.6 | 13.34 | 12.4 | 582119 |
| 1733182500 | 12.18 | -0.57 | -4.47 | 12.61 | 12.67 | 11.95 | 353546 |
| 1732917840 | 12.75 | -0.02 | -0.16 | 12.79 | 12.94 | 12.62 | 462743 |
| 1732750500 | 12.77 | 0.42 | 3.40 | 12.56 | 13.14 | 12.28 | 357507 |
| 1732664100 | 12.35 | -0.09 | -0.72 | 12.385 | 12.44 | 12.05 | 420587 |
| 1732577700 | 12.44 | -0.12 | -0.96 | 12.67 | 12.81 | 12.22 | 463468 |
| 1732318500 | 12.56 | -0.59 | -4.45 | 13 | 13 | 11.96 | 551812 |
| 1732232100 | 13.145 | 0.72 | 5.75 | 12.42 | 13.69 | 12.39 | 608379 |
| 1732145700 | 12.43 | -0.07 | -0.56 | 12.4275 | 12.86 | 12.3602 | 380762 |
| 1732059300 | 12.5 | -0.02 | -0.16 | 12.375 | 12.585 | 12.145 | 717660 |
| 1731972900 | 12.52 | 0.37 | 3.05 | 12.27 | 12.55 | 12.08 | 409891 |
| 1731713700 | 12.15 | -0.26 | -2.10 | 12.5715 | 12.75 | 12.09 | 489285 |
| 1731627300 | 12.41 | 0.11 | 0.89 | 12.58 | 12.82 | 12.24 | 550672 |
| 1731540900 | 12.3 | 0.47 | 3.97 | 11.93 | 12.33 | 11.83 | 594773 |
| 1731454500 | 11.83 | -0.74 | -5.89 | 12.3 | 12.33 | 11.78 | 447475 |
| 1731368100 | 12.57 | 0.7 | 5.90 | 11.9893 | 12.61 | 11.86 | 589288 |
| 1731108900 | 11.87 | -0.35 | -2.86 | 11.97 | 12.22 | 11.66 | 587126 |
| 1731022500 | 12.22 | -0.2 | -1.61 | 12.25 | 12.6 | 12.14 | 563318 |
| 1730936100 | 12.42 | 1.29 | 11.59 | 12.1 | 12.47 | 11.55 | 1238911 |
| 1730849700 | 11.13 | 0.97 | 9.55 | 9.73 | 11.15 | 9.72 | 772421 |
| 1730763300 | 10.16 | 0.06 | 0.59 | 10.09 | 10.35 | 9.94 | 465041 |
| 1730500500 | 10.1 | -0.05 | -0.49 | 10.17 | 10.37 | 10.01 | 489196 |
| 1730414100 | 10.15 | 0.1 | 1.00 | 10.03 | 10.31 | 9.8699999 | 510057 |
| 1730327700 | 10.05 | -0.1 | -0.99 | 10.11 | 10.28 | 9.95 | 323446 |
| 1730241300 | 10.15 | -0.15 | -1.46 | 10.305 | 10.35 | 10.1001 | 295613 |
| 1730154900 | 10.3 | 0.09 | 0.88 | 10.475 | 10.485 | 10.23 | 341100 |
| 1729895700 | 10.21 | -0.14 | -1.35 | 10.44 | 10.59 | 10.15 | 264729 |
| 1729809300 | 10.35 | 0.4 | 4.02 | 10 | 10.4 | 9.82 | 6596798 |
| 1729722900 | 9.95 | -0.41 | -3.96 | 10.258 | 10.258 | 9.84 | 453583 |
| 1729636500 | 10.36 | -0.2 | -1.89 | 10.59 | 10.61 | 10.24 | 263162 |
| 1729550100 | 10.56 | -0.08 | -0.75 | 10.73 | 10.75 | 10.3 | 383011 |
| 1729290900 | 10.64 | -0.16 | -1.48 | 10.94 | 11.055 | 10.57 | 364412 |
