Hot Features
프리미엄
Centerra Gold Inc (CGAU)
NYSE
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1238 | 2.1198630137 | 5.84 | 5.97 | 5.46 | 1538680 | 5.69018348 | CS |
| 4 | -0.7362 | -10.9880597015 | 6.7 | 6.94 | 5.46 | 1170119 | 5.90633839 | CS |
| 12 | 0.3038 | 5.36749116608 | 5.66 | 6.97 | 5.46 | 931696 | 5.97972366 | CS |
| 26 | -0.9362 | -13.568115942 | 6.9 | 7.82 | 5.46 | 973875 | 6.35965724 | CS |
| 52 | 0.1738 | 3.00172711572 | 5.79 | 7.82 | 5.46 | 793280 | 6.48661455 | CS |
| 156 | -4.2862 | -41.8165853659 | 10.25 | 10.54 | 3.77 | 390874 | 6.25644954 | CS |
| 260 | -3.0162 | -33.5879732739 | 8.98 | 10.57 | 3.77 | 319649 | 6.36395946 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741992000 | 5.84 | 0.03 | 0.52 | 5.92 | 5.92 | 5.74 | 1591358 |
| 1741905600 | 5.8099999 | 0.15 | 2.65 | 5.64 | 5.86 | 5.61 | 2156134 |
| 1741819200 | 5.66 | 0 | 0.00 | 5.65 | 5.68 | 5.55 | 1510052 |
| 1741732800 | 5.66 | 0.16 | 2.91 | 5.57 | 5.745 | 5.57 | 818895 |
| 1741646400 | 5.5 | -0.26 | -4.51 | 5.75 | 5.76 | 5.46 | 1584763 |
| 1741390800 | 5.76 | -0.15 | -2.54 | 5.84 | 5.97 | 5.69 | 1623555 |
| 1741304400 | 5.91 | 0 | 0.00 | 5.88 | 5.98 | 5.82 | 2027841 |
| 1741218000 | 5.91 | 0.22 | 3.87 | 5.65 | 5.97 | 5.65 | 964293 |
| 1741131600 | 5.69 | 0 | 0.00 | 5.75 | 5.8099999 | 5.54 | 811367 |
| 1741045200 | 5.69 | -0.06 | -1.04 | 5.86 | 5.89 | 5.67 | 874143 |
| 1740786000 | 5.75 | 0.06 | 1.05 | 5.63 | 5.75 | 5.5599999 | 1260915 |
| 1740699600 | 5.69 | -0.31 | -5.17 | 5.88 | 5.905 | 5.675 | 1081651 |
| 1740613200 | 6 | 0.04 | 0.67 | 5.86 | 6.03 | 5.745 | 682502 |
| 1740526800 | 5.96 | -0.16 | -2.61 | 6.12 | 6.12 | 5.84 | 1347688 |
| 1740440400 | 6.12 | -0.06 | -0.97 | 6.21 | 6.21 | 5.99 | 1352628 |
| 1740181200 | 6.18 | -0.47 | -7.07 | 6.25 | 6.8061 | 6.15 | 1135982 |
| 1740094800 | 6.65 | 0.2 | 3.10 | 6.55 | 6.94 | 6.5199999 | 757060 |
| 1740008400 | 6.45 | 0.02 | 0.31 | 6.4 | 6.46 | 6.32 | 397040 |
| 1739922000 | 6.43 | 0.06 | 0.94 | 6.47 | 6.49 | 6.38 | 1283355 |
| 1739576400 | 6.37 | -0.24 | -3.63 | 6.7 | 6.7 | 6.365 | 562402 |
| 1739490000 | 6.61 | -0.05 | -0.75 | 6.66 | 6.67 | 6.34 | 868991 |
| 1739403600 | 6.66 | 0.02 | 0.30 | 6.62 | 6.73 | 6.54 | 481618 |
| 1739317200 | 6.64 | -0.29 | -4.18 | 6.9 | 6.9 | 6.63 | 543103 |
| 1739230800 | 6.93 | 0.14 | 2.06 | 6.97 | 6.97 | 6.865 | 1011006 |
| 1738971600 | 6.79 | 0.05 | 0.74 | 6.76 | 6.845 | 6.7 | 859935 |
| 1738885200 | 6.74 | -0.05 | -0.74 | 6.73 | 6.76 | 6.605 | 584137 |
| 1738798800 | 6.79 | 0.19 | 2.88 | 6.66 | 6.9407 | 6.66 | 1048473 |
| 1738712400 | 6.6 | 0.24 | 3.77 | 6.43 | 6.65 | 6.39 | 795261 |
| 1738626000 | 6.36 | 0.12 | 1.92 | 6.26 | 6.39 | 6.2 | 446511 |
| 1738366800 | 6.24 | -0.08 | -1.27 | 6.32 | 6.385 | 6.24 | 552028 |
| 1738280400 | 6.32 | 0.23 | 3.78 | 6.23 | 6.38 | 6.17 | 406658 |
| 1738194000 | 6.09 | 0.05 | 0.83 | 6.03 | 6.105 | 5.985 | 530855 |
| 1738107600 | 6.04 | 0.06 | 1.00 | 5.99 | 6.075 | 5.89 | 512863 |
| 1738021200 | 5.98 | -0.14 | -2.29 | 6.03 | 6.03 | 5.88 | 770725 |
| 1737762000 | 6.12 | 0.06 | 0.99 | 6.22 | 6.22 | 6.065 | 495493 |
| 1737675600 | 6.0599999 | 0 | 0.00 | 6.0599999 | 6.0599999 | 6.0599999 | 0 |
| 1737589200 | 6.0599999 | 0.05 | 0.83 | 6.09 | 6.18 | 5.93 | 1044056 |
| 1737502800 | 6.01 | 0.19 | 3.26 | 5.93 | 6.09 | 5.9 | 746726 |
| 1737157200 | 5.82 | -0.02 | -0.34 | 5.82 | 5.865 | 5.72 | 653238 |
| 1737070800 | 5.84 | 0.03 | 0.52 | 5.84 | 5.8949999 | 5.79 | 846914 |
| 1736984400 | 5.8099999 | -0.2 | -3.33 | 6.08 | 6.11 | 5.6745 | 813968 |
| 1736898000 | 6.01 | 0.26 | 4.52 | 5.7699999 | 6.055 | 5.7699999 | 947995 |
| 1736811600 | 5.75 | -0.07 | -1.20 | 5.74 | 5.79 | 5.64 | 764605 |
| 1736552400 | 5.82 | -0.03 | -0.51 | 5.92 | 5.93 | 5.78 | 541928 |
| 1736379600 | 5.85 | 0.05 | 0.86 | 5.83 | 5.87 | 5.735 | 590507 |
| 1736293200 | 5.8 | 0.07 | 1.22 | 5.902 | 5.95 | 5.7588 | 748632 |
| 1736206800 | 5.73 | -0.06 | -1.04 | 5.84 | 5.84 | 5.7 | 557114 |
| 1735947600 | 5.79 | -0.1 | -1.70 | 5.88 | 5.88 | 5.765 | 600134 |
| 1735861200 | 5.89 | 0.2 | 3.51 | 5.8099999 | 5.9349999 | 5.8 | 647046 |
| 1735688400 | 5.69 | 0.13 | 2.34 | 5.57 | 5.703 | 5.5599999 | 640035 |
| 1735602000 | 5.5599999 | -0.11 | -1.94 | 5.58 | 5.635 | 5.505 | 620931 |
| 1735342800 | 5.67 | 0.01 | 0.18 | 5.6 | 5.67 | 5.57 | 761625 |
| 1735256400 | 5.66 | 0.04 | 0.71 | 5.65 | 5.68 | 5.59 | 354038 |
| 1735077840 | 5.62 | -0.05 | -0.88 | 5.72 | 5.72 | 5.5942 | 236468 |
| 1734997200 | 5.67 | -0.02 | -0.35 | 5.66 | 5.71 | 5.62 | 656498 |
| 1734738000 | 5.69 | 0.01 | 0.18 | 5.66 | 5.835 | 5.65 | 5399184 |
| 1734651600 | 5.68 | 0.06 | 1.07 | 5.67 | 5.7 | 5.6 | 1367795 |
| 1734565200 | 5.62 | -0.25 | -4.26 | 5.8 | 5.93 | 5.615 | 1178075 |
| 1734478800 | 5.87 | -0.11 | -1.84 | 5.92 | 5.95 | 5.805 | 1131098 |
| 1734392400 | 5.98 | 0.15 | 2.57 | 5.79 | 6.0599999 | 5.78 | 2134556 |
