Hot Features
프리미엄
Gold Royalty Corp (6LS0)
TG
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.073 | -5.32846715328 | 1.37 | 1.385 | 1.242 | 4916 | 1.32343591 | DE |
| 4 | 0.067 | 5.44715447154 | 1.23 | 1.52 | 1.23 | 20407 | 1.38266589 | DE |
| 12 | 0.105 | 8.80872483221 | 1.192 | 1.52 | 1.113 | 12306 | 1.30534299 | DE |
| 26 | 0.112 | 9.45147679325 | 1.185 | 1.52 | 1.049 | 11191 | 1.27284896 | DE |
| 52 | -0.293 | -18.427672956 | 1.59 | 2.0499999 | 1.049 | 10814 | 1.38172343 | DE |
| 156 | -0.063 | -4.63235294118 | 1.36 | 2.0499999 | 1.049 | 10037 | 1.36799023 | DE |
| 260 | -0.063 | -4.63235294118 | 1.36 | 2.0499999 | 1.049 | 10037 | 1.36799023 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740778020 | 1.2629999 | -0.04 | -3.14 | 1.2589999 | 1.2629999 | 1.2589999 | 5800 |
| 1740691620 | 1.304 | -0.04 | -2.83 | 1.338 | 1.338 | 1.2709999 | 1100 |
| 1740605220 | 1.342 | 0.09 | 7.27 | 1.2649999 | 1.342 | 1.2649999 | 6020 |
| 1740518820 | 1.2509999 | -0.1 | -7.54 | 1.309 | 1.309 | 1.242 | 4592 |
| 1740432420 | 1.353 | 0.03 | 2.27 | 1.374 | 1.385 | 1.274 | 8262 |
| 1740173220 | 1.323 | -0.03 | -2.07 | 1.37 | 1.37 | 1.323 | 4608 |
| 1740086820 | 1.351 | -0.03 | -2.03 | 1.393 | 1.393 | 1.351 | 7933 |
| 1740000420 | 1.379 | -0.07 | -4.50 | 1.421 | 1.421 | 1.338 | 16485 |
| 1739914020 | 1.444 | 0.1 | 7.28 | 1.347 | 1.444 | 1.347 | 7581 |
| 1739827620 | 1.346 | -0.05 | -3.30 | 1.359 | 1.3919999 | 1.345 | 3658 |
| 1739568420 | 1.3919999 | -0 | -0.07 | 1.43 | 1.43 | 1.3919999 | 15420 |
| 1739482020 | 1.393 | -0.03 | -2.11 | 1.429 | 1.43 | 1.393 | 12226 |
| 1739395620 | 1.423 | 0.04 | 2.60 | 1.3919999 | 1.432 | 1.3899999 | 6823 |
| 1739309220 | 1.387 | -0.08 | -5.13 | 1.443 | 1.443 | 1.387 | 9300 |
| 1739222820 | 1.462 | 0.03 | 2.24 | 1.452 | 1.492 | 1.403 | 37480 |
| 1738963620 | 1.43 | 0.01 | 1.06 | 1.408 | 1.49 | 1.408 | 29317 |
| 1738877220 | 1.415 | 0.02 | 1.43 | 1.512 | 1.52 | 1.4 | 15570 |
| 1738790820 | 1.395 | 0.1 | 7.64 | 1.29 | 1.477 | 1.29 | 135669 |
| 1738704420 | 1.296 | 0.01 | 0.62 | 1.262 | 1.309 | 1.262 | 8501 |
| 1738618020 | 1.288 | -0.03 | -2.50 | 1.292 | 1.314 | 1.2709999 | 5020 |
| 1738358820 | 1.321 | 0.11 | 8.90 | 1.23 | 1.321 | 1.23 | 72568 |
| 1738272420 | 1.213 | 0.05 | 4.03 | 1.2 | 1.25 | 1.2 | 17538 |
| 1738186020 | 1.1659999 | -0.02 | -1.44 | 1.175 | 1.176 | 1.1659999 | 17766 |
| 1738099620 | 1.183 | 0.01 | 0.60 | 1.1519999 | 1.183 | 1.1519999 | 2050 |
| 1738013220 | 1.176 | 0 | 0.09 | 1.17 | 1.176 | 1.151 | 20429 |
| 1737754020 | 1.175 | -0.01 | -0.76 | 1.174 | 1.193 | 1.157 | 5240 |
| 1737667620 | 1.184 | -0 | -0.08 | 1.182 | 1.184 | 1.17 | 8884 |
| 1737581220 | 1.185 | -0.02 | -1.33 | 1.22 | 1.222 | 1.185 | 20310 |
| 1737494820 | 1.201 | 0.03 | 2.56 | 1.183 | 1.201 | 1.183 | 3518 |
| 1737408420 | 1.171 | 0 | 0.00 | 1.182 | 1.182 | 1.171 | 6568 |
| 1737149220 | 1.171 | -0.01 | -0.76 | 1.187 | 1.187 | 1.171 | 4150 |
| 1737062820 | 1.18 | -0.01 | -0.92 | 1.184 | 1.184 | 1.18 | 3150 |
| 1736976420 | 1.191 | 0.03 | 2.58 | 1.205 | 1.25 | 1.191 | 10068 |
| 1736890020 | 1.161 | -0.02 | -1.69 | 1.202 | 1.202 | 1.161 | 1208 |
| 1736803620 | 1.181 | -0 | -0.08 | 1.204 | 1.204 | 1.181 | 3150 |
| 1736544420 | 1.182 | 0 | 0.00 | 1.182 | 1.182 | 1.182 | 0 |
| 1736458020 | 1.182 | -0.03 | -2.07 | 1.223 | 1.223 | 1.182 | 488 |
| 1736371620 | 1.207 | 0.02 | 1.43 | 1.207 | 1.207 | 1.207 | 820 |
| 1736285220 | 1.19 | 0.02 | 1.62 | 1.185 | 1.202 | 1.181 | 2360 |
| 1736198820 | 1.171 | -0.01 | -0.85 | 1.2 | 1.2 | 1.171 | 4553 |
| 1735939620 | 1.181 | 0 | 0.08 | 1.187 | 1.228 | 1.181 | 6237 |
| 1735853220 | 1.18 | 0.02 | 1.99 | 1.189 | 1.189 | 1.155 | 1361 |
| 1735594020 | 1.157 | 0.01 | 0.96 | 1.145 | 1.1599999 | 1.119 | 10183 |
| 1735334820 | 1.1459999 | 0.01 | 0.53 | 1.183 | 1.183 | 1.1459999 | 4108 |
| 1734989220 | 1.1399999 | 0.01 | 1.15 | 1.115 | 1.1399999 | 1.113 | 5700 |
| 1734730020 | 1.127 | -0.01 | -0.62 | 1.1639999 | 1.175 | 1.127 | 7587 |
| 1734643620 | 1.1339999 | -0.03 | -2.66 | 1.168 | 1.17 | 1.1339999 | 13114 |
| 1734557220 | 1.165 | -0.01 | -0.94 | 1.214 | 1.236 | 1.165 | 15780 |
| 1734470820 | 1.176 | -0.03 | -2.81 | 1.157 | 1.176 | 1.157 | 5651 |
| 1734384420 | 1.21 | 0.01 | 1.17 | 1.211 | 1.211 | 1.19 | 2316 |
| 1734125220 | 1.196 | -0.03 | -2.76 | 1.18 | 1.196 | 1.18 | 700 |
| 1734038820 | 1.23 | -0 | -0.16 | 1.2509999 | 1.2509999 | 1.23 | 12003 |
| 1733952420 | 1.232 | 0.01 | 0.49 | 1.228 | 1.2729999 | 1.228 | 13212 |
| 1733866020 | 1.226 | -0.01 | -0.65 | 1.184 | 1.226 | 1.184 | 7201 |
| 1733779620 | 1.234 | 0.06 | 5.38 | 1.151 | 1.234 | 1.151 | 7530 |
| 1733520420 | 1.171 | -0.02 | -1.43 | 1.192 | 1.22 | 1.151 | 11480 |
| 1733434020 | 1.188 | -0.02 | -1.98 | 1.21 | 1.21 | 1.18 | 17555 |
| 1733347620 | 1.212 | 0 | 0.00 | 1.195 | 1.216 | 1.195 | 10712 |
| 1733261220 | 1.212 | 0.01 | 1.00 | 1.191 | 1.223 | 1.191 | 5505 |
| 1733174820 | 1.2 | -0.03 | -2.60 | 1.217 | 1.23 | 1.2 | 4550 |
