Hot Features
프리미엄
US GoldMining Inc (USGO)
NASDAQ
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.19 | 38.3413461538 | 8.32 | 12.31 | 8.25 | 101822 | 10.28335667 | CS |
| 4 | 1.5 | 14.985014985 | 10.01 | 12.31 | 7.66 | 59571 | 9.76229105 | CS |
| 12 | 6.2 | 116.760828625 | 5.31 | 14.46 | 5 | 66732 | 10.01996617 | CS |
| 26 | 5.99 | 108.514492754 | 5.52 | 14.46 | 5 | 35972 | 9.46214908 | CS |
| 52 | 4.86 | 73.0827067669 | 6.65 | 14.46 | 5 | 21870 | 8.94891109 | CS |
| 156 | 2.01 | 21.1578947368 | 9.5 | 17.24 | 4.91 | 33047 | 11.2026226 | CS |
| 260 | 2.01 | 21.1578947368 | 9.5 | 17.24 | 4.91 | 33047 | 11.2026226 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732318500 | 11.2 | 1.08 | 10.67 | 10.25 | 11.2 | 10.11 | 54388 |
| 1732232100 | 10.12 | -0.33 | -3.16 | 10.48 | 10.48 | 9.52 | 38521 |
| 1732145700 | 10.45 | 0.32 | 3.16 | 10.16 | 10.46 | 9.8138 | 44431 |
| 1732059300 | 10.13 | -0.25 | -2.41 | 10.85 | 11.0499 | 9.75 | 76976 |
| 1731972900 | 10.38 | 2.13 | 25.82 | 9 | 12.31 | 8.66 | 338361 |
| 1731713700 | 8.25 | -0.25 | -2.94 | 8.32 | 8.58 | 8.25 | 10823 |
| 1731627300 | 8.4999 | -0.18 | -2.07 | 8.7899999 | 8.99 | 7.66 | 40459 |
| 1731540900 | 8.68 | -0.85 | -8.92 | 9.3699999 | 9.6779 | 8.35 | 24303 |
| 1731454500 | 9.53 | -0.61 | -6.02 | 10.14 | 10.14 | 8.74 | 70092 |
| 1731368100 | 10.14 | 0.27 | 2.74 | 9.74 | 10.49 | 9.59 | 53046 |
| 1731108900 | 9.8699999 | -0.11 | -1.10 | 9.94 | 9.98 | 9.3067 | 25136 |
| 1731022500 | 9.98 | 1.81 | 22.15 | 8.17 | 10.1 | 8.17 | 137160 |
| 1730936100 | 8.17 | -0.57 | -6.52 | 8.6 | 8.657412 | 8.013307 | 35971 |
| 1730849700 | 8.74 | -0.16 | -1.80 | 8.95 | 8.95 | 8.6 | 39270 |
| 1730763300 | 8.9 | 0.04 | 0.45 | 8.89 | 9.0399999 | 8.8 | 8464 |
| 1730500500 | 8.86 | -0.28 | -3.06 | 9.22 | 9.22 | 8.5 | 87046 |
| 1730414100 | 9.14 | 0.11 | 1.22 | 9.09 | 9.15 | 8.1434 | 44398 |
| 1730327700 | 9.03 | -0.41 | -4.34 | 9.25 | 9.3656 | 8.88 | 32252 |
| 1730241300 | 9.44 | -0.61 | -6.07 | 10.12 | 10.12 | 9.23 | 35127 |
| 1730154900 | 10.05 | -0.35 | -3.37 | 10.36 | 10.5289 | 10.05 | 28602 |
| 1729895700 | 10.4 | 0.28 | 2.77 | 10.01 | 10.45 | 10.01 | 20972 |
| 1729809300 | 10.12 | -0.1 | -0.98 | 10.55 | 11 | 9.75 | 62225 |
| 1729722900 | 10.22 | -0.18 | -1.73 | 10.43 | 10.99 | 10.01 | 17443 |
| 1729636500 | 10.4 | 0.31 | 3.07 | 10.09 | 10.645 | 9.9383 | 41167 |
| 1729550100 | 10.09 | -0.41 | -3.90 | 11 | 11 | 9.84 | 29687 |
| 1729290900 | 10.5 | 0.54 | 5.42 | 9.86 | 10.56 | 9.8 | 46369 |
| 1729204500 | 9.96 | 0.06 | 0.61 | 9.99 | 10.9096 | 9.61 | 90623 |
| 1729118100 | 9.9 | 0.3 | 3.13 | 9.6 | 10 | 9.06 | 45098 |
| 1729031700 | 9.6 | -0.44 | -4.38 | 9.9 | 10.34 | 9.5101 | 65347 |
| 1728945300 | 10.04 | -0.34 | -3.28 | 10.3 | 10.71 | 9.6 | 51304 |
| 1728686100 | 10.38 | -1.12 | -9.74 | 11.39 | 11.8406 | 9.9 | 154118 |
| 1728599700 | 11.5 | -0.5 | -4.17 | 12.45 | 12.6 | 11.21 | 112437 |
| 1728513300 | 12 | -0.46 | -3.69 | 12.64 | 12.8 | 11.0801 | 138633 |
| 1728426900 | 12.46 | -0.54 | -4.15 | 14.19 | 14.46 | 11.2801 | 277859 |
| 1728340500 | 13 | 2.65 | 25.60 | 11.53 | 14.0964 | 11.225 | 447737 |
| 1728081300 | 10.35 | 0.78 | 8.15 | 9.51 | 10.5 | 9.51 | 108805 |
| 1727994900 | 9.57 | 1.35 | 16.42 | 8.28 | 9.58 | 8.28 | 64389 |
| 1727908500 | 8.22 | -0.18 | -2.14 | 8.35 | 8.69 | 7.46 | 68889 |
| 1727822100 | 8.4 | 0.2 | 2.44 | 8.59 | 11.15 | 7.321 | 401991 |
| 1727735700 | 8.2 | 2.48 | 43.36 | 6.73 | 9.34 | 6.26 | 338299 |
| 1727476500 | 5.72 | -0.08 | -1.38 | 5.79 | 6.0134 | 5.72 | 10439 |
| 1727390100 | 5.8 | 0.1 | 1.75 | 5.7 | 5.85 | 5.7 | 7195 |
| 1727303700 | 5.7 | 0.05 | 0.88 | 5.69 | 5.84 | 5.69 | 1367 |
| 1727217300 | 5.65 | -0.04 | -0.70 | 5.69 | 5.7699999 | 5.65 | 2497 |
| 1727130900 | 5.69 | 0.03 | 0.53 | 5.65 | 5.85 | 5.65 | 6267 |
| 1726871700 | 5.66 | -0.24 | -4.07 | 5.85 | 5.85 | 5.65 | 16854 |
| 1726785300 | 5.9 | 0.08 | 1.37 | 5.92 | 6.04 | 5.82 | 1344 |
| 1726698900 | 5.82 | 0.06 | 1.01 | 5.88 | 6.0801 | 5.8 | 6939 |
| 1726612500 | 5.7618 | 0.11 | 1.98 | 5.68 | 5.9301 | 5.65 | 17362 |
| 1726526100 | 5.6501 | 0 | 0.00 | 5.65 | 5.7699 | 5.65 | 11544 |
| 1726266900 | 5.65 | 0.26 | 4.82 | 5.68 | 5.7 | 5.25 | 16018 |
| 1726180500 | 5.39 | -0.06 | -1.10 | 5.41 | 5.5 | 5.29 | 14251 |
| 1726094100 | 5.4498 | 0.2 | 3.77 | 5.45 | 5.45 | 5.25 | 13143 |
| 1726007700 | 5.252 | 0.04 | 0.83 | 5.32 | 5.6414 | 5.25 | 15321 |
| 1725921300 | 5.2089 | 0.04 | 0.75 | 5.3 | 5.3413 | 5.16 | 1595 |
| 1725662100 | 5.17 | 0.09 | 1.77 | 5.0199999 | 5.35 | 5.0001 | 15312 |
| 1725575700 | 5.08 | -0.01 | -0.20 | 5.22 | 5.24 | 5.0129 | 10448 |
| 1725489300 | 5.09 | -0.01 | -0.11 | 5.42 | 5.42 | 5.0001 | 10658 |
| 1725402900 | 5.0956 | -0.19 | -3.67 | 5.44 | 5.44 | 5 | 2992 |
| 1725057300 | 5.29 | 0.03 | 0.47 | 5.3099999 | 5.7 | 5.12 | 1789 |
| 1724970900 | 5.265 | 0.16 | 3.10 | 5 | 5.265 | 5 | 1023 |
| 1724884500 | 5.1066 | -0.04 | -0.84 | 5.135 | 5.1694 | 5.1 | 7513 |
| 1724798100 | 5.15 | -0.17 | -3.20 | 5.29 | 5.29 | 5.15 | 1621 |
| 1724711700 | 5.32 | 0.12 | 2.31 | 5.15 | 5.32 | 5.15 | 882 |
| 1724452500 | 5.2 | 0.04 | 0.78 | 5.2 | 5.225 | 5.15 | 9094 |
