Hot Features
프리미엄
Southern Copper Corp (SCCO)
NYSE
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -8.77 | -8.97645854657 | 97.7 | 97.7 | 88.92 | 1149060 | 92.58883069 | CS |
| 4 | -3.12 | -3.38946224878 | 92.05 | 100.105 | 88.15 | 1270445 | 94.44039406 | CS |
| 12 | -12.105 | -11.9809966843 | 101.035 | 107.73 | 88.15 | 1046080 | 95.11432497 | CS |
| 26 | -13.58 | -13.2474880499 | 102.51 | 121.44 | 88.15 | 1023568 | 101.83118736 | CS |
| 52 | 9.02 | 11.287698661 | 79.91 | 129.79 | 78.82 | 1134762 | 105.45200587 | CS |
| 156 | 20.8 | 30.5298693674 | 68.13 | 129.79 | 42.42 | 1202766 | 78.50168672 | CS |
| 260 | 56.79 | 176.695706285 | 32.14 | 129.79 | 23.03 | 1136690 | 70.90657291 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740786000 | 88.93 | -1.56 | -1.72 | 88.35 | 88.98 | 87.57 | 1542400 |
| 1740699600 | 90.49 | -2.76 | -2.96 | 93.07 | 93.98 | 90.17 | 1044631 |
| 1740613200 | 93.25 | 0.23 | 0.25 | 94.56 | 95.54 | 93.04 | 1699349 |
| 1740526800 | 93.02 | 0.12 | 0.13 | 92.67 | 93.57 | 91.07 | 1033155 |
| 1740440400 | 92.9 | -0.01 | -0.01 | 92.76 | 93.67 | 91.58 | 863304 |
| 1740181200 | 92.91 | -4.91 | -5.02 | 97.7 | 97.7 | 92.5501 | 1104862 |
| 1740094800 | 97.82 | 1.44 | 1.49 | 97.11 | 98.6773 | 96.9 | 1089173 |
| 1740008400 | 96.38 | -1.05 | -1.08 | 96.5 | 96.95 | 94.8975 | 934262 |
| 1739922000 | 97.43 | 0.16 | 0.16 | 97.17 | 97.43 | 95.37 | 1158013 |
| 1739576400 | 97.27 | -0.57 | -0.58 | 99.2 | 100.105 | 96.84 | 1946979 |
| 1739490000 | 97.84 | 3.58 | 3.80 | 94.83 | 98.13 | 93.15 | 1783796 |
| 1739403600 | 94.26 | 2.17 | 2.36 | 92.28 | 95.17 | 92.22 | 1366684 |
| 1739317200 | 92.09 | -4.95 | -5.10 | 92.35 | 93.585 | 92.06 | 991502 |
| 1739230800 | 97.04 | 0.32 | 0.33 | 98.23 | 98.42 | 96.58 | 1050231 |
| 1738971600 | 96.72 | 2.11 | 2.23 | 97.5 | 99.69 | 96.44 | 1160383 |
| 1738885200 | 94.61 | 1.18 | 1.26 | 95.76 | 96.9683 | 94.61 | 1470779 |
| 1738798800 | 93.43 | 0.17 | 0.18 | 92.5 | 93.71 | 91.86 | 1380261 |
| 1738712400 | 93.26 | 3.33 | 3.70 | 91.43 | 93.44 | 90.69 | 1480751 |
| 1738626000 | 89.93 | -1.69 | -1.84 | 90 | 91.37 | 88.15 | 1472598 |
| 1738366800 | 91.62 | -1.03 | -1.11 | 92.05 | 93.52 | 90.79 | 1214335 |
| 1738280400 | 92.65 | 1.28 | 1.40 | 93.03 | 93.32 | 91.86 | 1407682 |
| 1738194000 | 91.37 | 0.85 | 0.94 | 90.94 | 92.155 | 90.26 | 1678638 |
| 1738107600 | 90.52 | -3.62 | -3.85 | 94.46 | 94.46 | 90.05 | 1779528 |
| 1738021200 | 94.14 | -2.36 | -2.45 | 95 | 95 | 93.3597 | 1250658 |
| 1737762000 | 96.5 | 0.15 | 0.16 | 98.41 | 99.44 | 96.325 | 952228 |
| 1737675600 | 96.35 | 0 | 0.00 | 96.35 | 96.35 | 96.35 | 0 |
| 1737589200 | 96.35 | -2.33 | -2.36 | 98.77 | 99.03 | 96.35 | 1509822 |
| 1737502800 | 98.68 | 0.56 | 0.57 | 98.72 | 99.35 | 97.88 | 1602973 |
| 1737157200 | 98.12 | 0.7 | 0.72 | 97.61 | 99.964 | 96.926 | 703646 |
| 1737070800 | 97.42 | 0.43 | 0.44 | 97.5 | 97.61 | 96.48 | 723713 |
| 1736984400 | 96.99 | 1.65 | 1.73 | 98.08 | 98.34 | 95.93 | 709684 |
| 1736898000 | 95.34 | 0.59 | 0.62 | 95.5 | 95.555 | 94.29 | 625655 |
| 1736811600 | 94.75 | 0.14 | 0.15 | 93.72 | 95.2699 | 93.66 | 799061 |
| 1736552400 | 94.61 | -0.99 | -1.04 | 96.95 | 97.1 | 94.14 | 985921 |
| 1736379600 | 95.6 | 1.82 | 1.94 | 93.18 | 95.69 | 92.74 | 1141668 |
| 1736293200 | 93.78 | 0.22 | 0.24 | 94.4 | 94.43 | 92.9801 | 940691 |
| 1736206800 | 93.56 | 1.55 | 1.68 | 93.94 | 94.61 | 93.39 | 1234290 |
| 1735947600 | 92.01 | -0.15 | -0.16 | 92.31 | 92.895 | 91.2 | 695879 |
| 1735861200 | 92.16 | 1.03 | 1.13 | 92.12 | 93.385 | 91.5 | 678478 |
| 1735688400 | 91.13 | -0.32 | -0.35 | 91.88 | 92.15 | 90.8 | 678090 |
| 1735602000 | 91.45 | -1.76 | -1.89 | 92 | 92.445 | 90.76 | 688440 |
| 1735342800 | 93.21 | -1.39 | -1.47 | 93.63 | 94.155947 | 92.77 | 401949 |
| 1735256400 | 94.6 | 0.17 | 0.18 | 94.01 | 94.9 | 93.48 | 662623 |
| 1735077840 | 94.43 | 0.86 | 0.92 | 93.75 | 94.45 | 93.115 | 298478 |
| 1734997200 | 93.57 | 0.56 | 0.60 | 92.87 | 93.87 | 92.2159 | 575696 |
| 1734738000 | 93.01 | 1.03 | 1.12 | 91.56 | 93.725 | 91.21 | 998545 |
| 1734651600 | 91.98 | -0.98 | -1.05 | 93.3 | 93.905 | 91.15 | 1066428 |
| 1734565200 | 92.96 | -3.78 | -3.91 | 96.36 | 97.1108 | 92.81 | 800998 |
| 1734478800 | 96.74 | -0.65 | -0.67 | 96.18 | 97.055 | 94.86 | 880206 |
| 1734392400 | 97.39 | -2.61 | -2.61 | 99.58 | 99.8 | 97.02 | 824142 |
| 1734133200 | 100 | -1.53 | -1.51 | 100.5 | 100.82 | 99.0972 | 710670 |
| 1734046800 | 101.53 | -1.98 | -1.91 | 102.91 | 103.1 | 101.16 | 597481 |
| 1733960400 | 103.51 | 0.99 | 0.97 | 102.81 | 104.52 | 101.77 | 862027 |
| 1733874000 | 102.52 | -3.02 | -2.86 | 104.02 | 104.78 | 102.335 | 1059601 |
| 1733787600 | 105.54 | 5.54 | 5.54 | 104.7 | 107.73 | 103.58 | 1457015 |
| 1733528400 | 100 | -1.12 | -1.11 | 101.3 | 101.42 | 99.62 | 580904 |
| 1733442000 | 101.12 | -0.1 | -0.10 | 101.47 | 101.7 | 99.54 | 658168 |
| 1733355600 | 101.22 | -0.11 | -0.11 | 101.88 | 101.94 | 100.61 | 599173 |
| 1733269200 | 101.33 | 1.28 | 1.28 | 102.25 | 102.765 | 100.01 | 872944 |
| 1733182800 | 100.05 | -0.3 | -0.30 | 100.85 | 100.85 | 98.56 | 808342 |
