Hot Features
프리미엄
enCore Energy Corp (6TU)
TG
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.128 | -3.56744704571 | 3.588 | 3.72 | 3.266 | 1591 | 3.49111689 | DE |
| 4 | -0.532 | -13.3266533066 | 3.992 | 4.032 | 3.266 | 6270 | 3.61849781 | DE |
| 12 | 0.274 | 8.60012554928 | 3.186 | 4.032 | 2.75 | 4497 | 3.46325691 | DE |
| 26 | -0.84 | -19.5348837209 | 4.3 | 4.57 | 2.65 | 5258 | 3.54140328 | DE |
| 52 | -0.04 | -1.14285714286 | 3.5 | 4.7 | 2.65 | 7728 | 3.79598302 | DE |
| 156 | 1.04 | 42.9752066116 | 2.42 | 4.7 | 2.31 | 7573 | 3.65828629 | DE |
| 260 | 1.04 | 42.9752066116 | 2.42 | 4.7 | 2.31 | 7573 | 3.65828629 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1731705960 | 3.72 | 0.39 | 11.85 | 3.33 | 3.72 | 3.33 | 287 |
| 1731619560 | 3.326 | -0.02 | -0.60 | 3.266 | 3.326 | 3.266 | 612 |
| 1731533160 | 3.346 | -0.17 | -4.89 | 3.542 | 3.542 | 3.346 | 1550 |
| 1731446820 | 3.518 | -0.04 | -1.01 | 3.426 | 3.518 | 3.426 | 2389 |
| 1731360420 | 3.554 | 0.08 | 2.36 | 3.588 | 3.636 | 3.386 | 3118 |
| 1731101220 | 3.472 | -0 | -0.12 | 3.502 | 3.56 | 3.42 | 11579 |
| 1731014760 | 3.476 | 0.17 | 5.21 | 3.502 | 3.546 | 3.442 | 3949 |
| 1730928360 | 3.304 | -0.01 | -0.42 | 3.354 | 3.592 | 3.302 | 4299 |
| 1730841960 | 3.318 | -0.02 | -0.66 | 3.418 | 3.418 | 3.318 | 1125 |
| 1730755560 | 3.34 | -0.18 | -5.01 | 3.45 | 3.45 | 3.334 | 2449 |
| 1730496360 | 3.516 | -0.04 | -1.18 | 3.558 | 3.612 | 3.516 | 2703 |
| 1730409960 | 3.558 | -0.03 | -0.89 | 3.56 | 3.584 | 3.44 | 5689 |
| 1730323560 | 3.59 | -0.06 | -1.64 | 3.6 | 3.6 | 3.558 | 41533 |
| 1730237160 | 3.65 | 0 | 0.00 | 3.65 | 3.65 | 3.65 | 0 |
| 1730150760 | 3.65 | -0.09 | -2.41 | 3.634 | 3.7 | 3.634 | 3274 |
| 1729888020 | 3.74 | 0.12 | 3.31 | 3.686 | 3.74 | 3.686 | 6274 |
| 1729801560 | 3.62 | -0.06 | -1.63 | 3.768 | 3.768 | 3.62 | 1512 |
| 1729715160 | 3.68 | -0.23 | -5.98 | 3.8 | 4.032 | 3.68 | 10479 |
| 1729628760 | 3.914 | -0.1 | -2.59 | 3.86 | 3.914 | 3.786 | 5541 |
| 1729542360 | 4.018 | 0.01 | 0.20 | 3.992 | 4.0279999 | 3.88 | 10763 |
| 1729283160 | 4.01 | 0.1 | 2.66 | 3.966 | 4.0119999 | 3.966 | 978 |
| 1729196760 | 3.906 | 0.01 | 0.15 | 3.826 | 3.952 | 3.826 | 6194 |
| 1729110360 | 3.9 | 0.29 | 7.97 | 3.642 | 3.9 | 3.642 | 6032 |
| 1729023960 | 3.612 | -0.01 | -0.28 | 3.666 | 3.668 | 3.612 | 1315 |
| 1728937620 | 3.622 | 0.09 | 2.49 | 3.698 | 3.72 | 3.622 | 4958 |
| 1728678360 | 3.534 | -0.11 | -3.13 | 3.534 | 3.534 | 3.534 | 850 |
| 1728591960 | 3.648 | -0.03 | -0.71 | 3.648 | 3.648 | 3.648 | 137 |
| 1728505560 | 3.674 | 0 | 0.00 | 3.73 | 3.73 | 3.674 | 2633 |
| 1728419160 | 3.674 | -0.05 | -1.40 | 3.838 | 3.838 | 3.674 | 930 |
| 1728332760 | 3.726 | -0.17 | -4.46 | 3.89 | 3.89 | 3.726 | 1088 |
| 1728073560 | 3.9 | -0.11 | -2.65 | 3.888 | 3.9 | 3.816 | 615 |
| 1727987220 | 4.006 | 0.17 | 4.54 | 3.828 | 4.006 | 3.824 | 4525 |
| 1727900820 | 3.832 | 0.06 | 1.54 | 3.824 | 3.832 | 3.824 | 234 |
| 1727814420 | 3.774 | 0.19 | 5.42 | 3.686 | 3.806 | 3.686 | 4805 |
| 1727728020 | 3.58 | -0.27 | -7.01 | 3.608 | 3.63 | 3.58 | 1422 |
| 1727468760 | 3.85 | 0.04 | 1.05 | 3.9 | 3.9 | 3.85 | 952 |
| 1727382360 | 3.81 | -0 | -0.10 | 3.906 | 3.906 | 3.81 | 2674 |
| 1727295960 | 3.814 | -0.13 | -3.39 | 3.816 | 3.816 | 3.712 | 8518 |
| 1727209560 | 3.948 | 0.08 | 2.02 | 3.742 | 3.948 | 3.742 | 4527 |
| 1727123160 | 3.87 | 0.48 | 14.16 | 3.448 | 3.87 | 3.376 | 1791 |
| 1726864020 | 3.39 | 0.09 | 2.60 | 3.39 | 3.39 | 3.39 | 1483 |
| 1726777560 | 3.304 | 0.05 | 1.47 | 3.22 | 3.304 | 3.22 | 10136 |
| 1726691160 | 3.2559999 | 0 | 0.00 | 3.2559999 | 3.2559999 | 3.2559999 | 0 |
| 1726604760 | 3.2559999 | -0.02 | -0.73 | 3.2559999 | 3.2559999 | 3.2559999 | 33 |
| 1726518420 | 3.2799999 | -0.14 | -3.98 | 3.3 | 3.33 | 3.25 | 2292 |
| 1726259160 | 3.416 | -0.05 | -1.56 | 3.416 | 3.416 | 3.416 | 560 |
| 1726172760 | 3.47 | 0.57 | 19.66 | 3.35 | 3.47 | 3.296 | 2783 |
| 1726086360 | 2.9 | 0 | 0.00 | 2.9 | 2.9 | 2.9 | 0 |
| 1725999960 | 2.9 | 0.05 | 1.75 | 2.828 | 2.9 | 2.828 | 258 |
| 1725913620 | 2.85 | 0.02 | 0.56 | 2.782 | 3.012 | 2.782 | 22189 |
| 1725654360 | 2.834 | -0.17 | -5.78 | 2.92 | 3 | 2.75 | 30273 |
| 1725567960 | 3.008 | -0.03 | -1.12 | 3.008 | 3.008 | 3.008 | 858 |
| 1725481560 | 3.042 | 0.03 | 1.06 | 3.042 | 3.042 | 3.042 | 250 |
| 1725395160 | 3.0099999 | -0.22 | -6.81 | 3.3 | 3.3 | 3 | 136 |
| 1725308760 | 3.23 | 0.05 | 1.57 | 3.338 | 3.338 | 3.23 | 598 |
| 1725049560 | 3.18 | 0.07 | 2.25 | 3.18 | 3.18 | 3.15 | 4368 |
| 1724963160 | 3.11 | -0.14 | -4.25 | 3.18 | 3.18 | 3.11 | 809 |
| 1724876760 | 3.248 | 0.05 | 1.69 | 3.248 | 3.248 | 3.248 | 500 |
| 1724790420 | 3.194 | -0.11 | -3.21 | 3.22 | 3.278 | 3.194 | 1572 |
| 1724704020 | 3.3 | 0.11 | 3.51 | 3.186 | 3.3 | 3.136 | 2906 |
| 1724444820 | 3.188 | 0.21 | 6.98 | 2.946 | 3.188 | 2.946 | 1994 |
| 1724358420 | 2.98 | 0.06 | 1.92 | 2.978 | 3 | 2.978 | 980 |
| 1724271960 | 2.924 | -0.03 | -0.88 | 2.926 | 2.926 | 2.924 | 463 |
| 1724185560 | 2.95 | -0.06 | -2.06 | 3.078 | 3.078 | 2.95 | 1305 |
| 1724099220 | 3.012 | 0.01 | 0.40 | 3 | 3.012 | 2.936 | 11186 |
