Hot Features
프리미엄
Jaguar Mining Inc (32JP)
TG
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.355 | -17.617866005 | 2.015 | 2.02 | 1.62 | 5118 | 1.80617537 | DE |
| 4 | -0.112 | -6.32054176072 | 1.772 | 2.055 | 1.592 | 6454 | 1.8051427 | DE |
| 12 | -0.86 | -34.126984127 | 2.52 | 2.52 | 1.384 | 4966 | 1.71617854 | DE |
| 26 | -1.535 | -48.0438184664 | 3.195 | 3.945 | 1.384 | 4384 | 2.39481742 | DE |
| 52 | 0.64 | 62.7450980392 | 1.02 | 3.945 | 1.02 | 4299 | 2.27653504 | DE |
| 156 | 0.61 | 58.0952380952 | 1.05 | 3.945 | 0.795 | 3842 | 2.03596334 | DE |
| 260 | 0.61 | 58.0952380952 | 1.05 | 3.945 | 0.795 | 3842 | 2.03596334 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740778020 | 1.62 | -0.09 | -5.26 | 1.6419999 | 1.6419999 | 1.62 | 3191 |
| 1740691620 | 1.71 | -0 | -0.12 | 1.736 | 1.818 | 1.71 | 3931 |
| 1740605220 | 1.712 | 0 | 0.00 | 1.764 | 1.764 | 1.712 | 1092 |
| 1740518820 | 1.712 | -0.14 | -7.76 | 1.916 | 1.916 | 1.712 | 4282 |
| 1740432420 | 1.856 | -0.14 | -7.20 | 1.936 | 1.936 | 1.824 | 15781 |
| 1740173220 | 2 | 0.01 | 0.60 | 2.015 | 2.02 | 2 | 505 |
| 1740086820 | 1.988 | -0.01 | -0.30 | 1.894 | 1.988 | 1.894 | 273 |
| 1740000420 | 1.994 | 0.14 | 7.44 | 2.015 | 2.055 | 1.994 | 21969 |
| 1739914020 | 1.856 | 0.03 | 1.64 | 1.828 | 1.856 | 1.828 | 201 |
| 1739827620 | 1.826 | -0.01 | -0.33 | 1.916 | 1.916 | 1.824 | 1280 |
| 1739568420 | 1.832 | -0.19 | -9.53 | 1.988 | 1.988 | 1.832 | 6452 |
| 1739482020 | 2.025 | 0.13 | 6.58 | 1.988 | 2.025 | 1.91 | 4956 |
| 1739395620 | 1.9 | 0.01 | 0.64 | 1.882 | 1.9 | 1.826 | 396 |
| 1739309220 | 1.888 | 0.08 | 4.19 | 1.942 | 1.942 | 1.828 | 2868 |
| 1739222820 | 1.812 | 0.08 | 4.74 | 1.758 | 1.818 | 1.712 | 16758 |
| 1738963620 | 1.73 | 0 | 0.00 | 1.73 | 1.73 | 1.73 | 0 |
| 1738877220 | 1.73 | 0.06 | 3.47 | 1.76 | 1.764 | 1.678 | 4182 |
| 1738790820 | 1.672 | 0.07 | 4.63 | 1.672 | 1.672 | 1.67 | 2856 |
| 1738704420 | 1.598 | -0.05 | -3.03 | 1.598 | 1.598 | 1.598 | 470 |
| 1738618020 | 1.648 | -0.08 | -4.41 | 1.778 | 1.778 | 1.592 | 30722 |
| 1738358820 | 1.724 | 0.04 | 2.38 | 1.772 | 1.776 | 1.662 | 3644 |
| 1738272420 | 1.684 | 0.11 | 7.26 | 1.676 | 1.684 | 1.602 | 5542 |
| 1738186020 | 1.57 | 0.01 | 0.64 | 1.57 | 1.57 | 1.57 | 730 |
| 1738099620 | 1.56 | 0 | 0.00 | 1.548 | 1.562 | 1.52 | 2850 |
| 1738013220 | 1.56 | 0 | 0.13 | 1.56 | 1.56 | 1.56 | 800 |
| 1737754020 | 1.558 | 0.02 | 1.17 | 1.502 | 1.558 | 1.502 | 1731 |
| 1737667620 | 1.54 | -0.03 | -2.04 | 1.54 | 1.54 | 1.54 | 100 |
| 1737581220 | 1.572 | -0.02 | -1.01 | 1.496 | 1.572 | 1.496 | 2035 |
| 1737494820 | 1.588 | -0.04 | -2.58 | 1.504 | 1.588 | 1.504 | 170 |
| 1737408420 | 1.6299999 | 0 | 0.00 | 1.6299999 | 1.6299999 | 1.6299999 | 0 |
| 1737149220 | 1.6299999 | -0.01 | -0.37 | 1.6299999 | 1.6299999 | 1.6299999 | 1904 |
| 1737062820 | 1.6359999 | 0.03 | 1.61 | 1.6339999 | 1.6359999 | 1.6339999 | 1041 |
| 1736976420 | 1.61 | 0.03 | 1.64 | 1.6279999 | 1.6279999 | 1.552 | 1307 |
| 1736890020 | 1.584 | 0.02 | 1.54 | 1.584 | 1.584 | 1.584 | 1000 |
| 1736803620 | 1.56 | -0.01 | -0.76 | 1.562 | 1.58 | 1.488 | 3050 |
| 1736544420 | 1.572 | 0.09 | 6.22 | 1.566 | 1.572 | 1.566 | 198 |
| 1736458020 | 1.48 | 0.1 | 6.94 | 1.48 | 1.48 | 1.48 | 2921 |
| 1736371620 | 1.3839999 | -0.34 | -19.63 | 1.71 | 1.714 | 1.3839999 | 9664 |
| 1736285220 | 1.722 | 0.14 | 8.85 | 1.554 | 1.722 | 1.554 | 1033 |
| 1736198820 | 1.582 | -0.04 | -2.35 | 1.622 | 1.6319999 | 1.54 | 4045 |
| 1735939620 | 1.62 | -0.04 | -2.17 | 1.698 | 1.702 | 1.62 | 5900 |
| 1735853220 | 1.656 | 0.23 | 16.46 | 1.492 | 1.68 | 1.492 | 1058 |
| 1735594020 | 1.422 | -0.04 | -2.87 | 1.494 | 1.494 | 1.422 | 2724 |
| 1735334820 | 1.464 | -0.09 | -5.67 | 1.502 | 1.502 | 1.412 | 5579 |
| 1734989220 | 1.552 | 0 | 0.13 | 1.55 | 1.552 | 1.55 | 5359 |
| 1734730020 | 1.55 | 0.06 | 4.17 | 1.582 | 1.582 | 1.522 | 832 |
| 1734643620 | 1.488 | -0.02 | -1.46 | 1.556 | 1.556 | 1.488 | 3055 |
| 1734557220 | 1.51 | -0.13 | -7.81 | 1.668 | 1.67 | 1.51 | 11574 |
| 1734470820 | 1.6379999 | -0.02 | -1.33 | 1.6359999 | 1.6379999 | 1.6359999 | 700 |
| 1734384420 | 1.66 | -0.03 | -1.54 | 1.652 | 1.674 | 1.652 | 2972 |
| 1734125220 | 1.686 | -0.04 | -2.32 | 1.816 | 1.856 | 1.668 | 4757 |
| 1734038820 | 1.726 | 0 | 0.12 | 1.726 | 1.726 | 1.726 | 900 |
| 1733952420 | 1.724 | -0.05 | -2.93 | 1.808 | 1.812 | 1.722 | 3721 |
| 1733866020 | 1.776 | -0 | -0.22 | 1.752 | 1.846 | 1.75 | 12660 |
| 1733779620 | 1.78 | -0.74 | -29.37 | 2.5 | 2.5 | 1.78 | 38605 |
| 1733520420 | 2.52 | -0.03 | -0.98 | 2.52 | 2.52 | 2.52 | 75 |
| 1733434020 | 2.545 | -0.08 | -3.05 | 2.605 | 2.605 | 2.45 | 1693 |
| 1733347620 | 2.625 | 0.02 | 0.57 | 2.62 | 2.625 | 2.5699999 | 2585 |
| 1733261220 | 2.61 | 0.23 | 9.66 | 2.4049999 | 2.61 | 2.4049999 | 3770 |
