Hot Features
프리미엄
Sandstorm Gold Ltd (AYS1)
TG
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.125 | -2.26449275362 | 5.52 | 5.74 | 5.395 | 3642 | 5.48381549 | DE |
| 4 | -0.23 | -4.08888888889 | 5.625 | 5.92 | 5.0149999 | 3818 | 5.40980142 | DE |
| 12 | 0.445 | 8.9898989899 | 4.95 | 6.095 | 4.95 | 6201 | 5.55877109 | DE |
| 26 | 0.2550001 | 4.96109153621 | 5.1399999 | 6.095 | 4.578 | 4626 | 5.37205243 | DE |
| 52 | 0.753 | 16.2214562688 | 4.642 | 6.095 | 3.68 | 5021 | 4.97076295 | DE |
| 156 | 0.39 | 7.79220779221 | 5.005 | 6.095 | 3.68 | 4527 | 4.90907591 | DE |
| 260 | 0.39 | 7.79220779221 | 5.005 | 6.095 | 3.68 | 4527 | 4.90907591 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732915620 | 5.49 | 0.04 | 0.83 | 5.59 | 5.59 | 5.49 | 9029 |
| 1732829220 | 5.445 | -0.06 | -1.00 | 5.49 | 5.74 | 5.445 | 3126 |
| 1732742820 | 5.5 | 0.05 | 0.92 | 5.53 | 5.58 | 5.5 | 324 |
| 1732656420 | 5.45 | -0.05 | -0.91 | 5.42 | 5.45 | 5.42 | 650 |
| 1732570020 | 5.5 | -0.14 | -2.48 | 5.5199999 | 5.585 | 5.41 | 5081 |
| 1732310820 | 5.64 | 0.09 | 1.62 | 5.755 | 5.755 | 5.585 | 2653 |
| 1732224420 | 5.55 | 0.19 | 3.54 | 5.545 | 5.55 | 5.315 | 4563 |
| 1732138020 | 5.36 | 0.08 | 1.42 | 5.36 | 5.36 | 5.36 | 500 |
| 1732051620 | 5.285 | 0.03 | 0.48 | 5.345 | 5.355 | 5.28 | 2288 |
| 1731965220 | 5.26 | 0.17 | 3.24 | 5.12 | 5.3 | 5.12 | 1325 |
| 1731705960 | 5.095 | -0.06 | -1.07 | 5.255 | 5.255 | 5.095 | 1948 |
| 1731619560 | 5.15 | 0.01 | 0.19 | 5.0149999 | 5.15 | 5.0149999 | 1020 |
| 1731533160 | 5.1399999 | 0.07 | 1.38 | 5.1449999 | 5.1449999 | 5.0999999 | 601 |
| 1731446820 | 5.07 | -0.05 | -0.98 | 5.065 | 5.12 | 5.035 | 4940 |
| 1731360420 | 5.12 | -0.22 | -4.03 | 5.41 | 5.44 | 5.12 | 14791 |
| 1731101220 | 5.335 | -0.59 | -9.88 | 5.595 | 5.89 | 5.335 | 5753 |
| 1731014760 | 5.92 | 0.21 | 3.68 | 5.68 | 5.92 | 5.68 | 2059 |
| 1730928360 | 5.71 | -0.04 | -0.70 | 5.75 | 5.88 | 5.57 | 7009 |
| 1730841960 | 5.75 | 0.1 | 1.77 | 5.75 | 5.75 | 5.75 | 1000 |
| 1730755560 | 5.65 | 0.03 | 0.53 | 5.625 | 5.66 | 5.6 | 7709 |
| 1730496360 | 5.62 | 0.11 | 1.90 | 5.55 | 5.63 | 5.55 | 2138 |
| 1730409960 | 5.515 | -0.07 | -1.16 | 5.49 | 5.595 | 5.43 | 4206 |
| 1730323560 | 5.58 | -0.07 | -1.24 | 5.635 | 5.64 | 5.58 | 3710 |
| 1730237160 | 5.65 | -0.03 | -0.53 | 5.68 | 5.705 | 5.65 | 1324 |
| 1730150760 | 5.68 | 0 | 0.00 | 5.8 | 5.8 | 5.68 | 311 |
| 1729888020 | 5.68 | -0.1 | -1.73 | 5.72 | 5.8949999 | 5.68 | 11794 |
| 1729801560 | 5.78 | -0.18 | -3.02 | 5.9349999 | 5.9349999 | 5.78 | 13084 |
| 1729715160 | 5.96 | -0.02 | -0.33 | 6.09 | 6.095 | 5.855 | 8727 |
| 1729628760 | 5.98 | 0.31 | 5.37 | 5.79 | 6 | 5.6449999 | 16125 |
| 1729542360 | 5.675 | 0.05 | 0.98 | 5.6 | 5.745 | 5.535 | 12252 |
| 1729283160 | 5.62 | 0.17 | 3.12 | 5.465 | 5.62 | 5.44 | 5372 |
| 1729196760 | 5.45 | 0.03 | 0.46 | 5.365 | 5.45 | 5.365 | 2111 |
| 1729110360 | 5.425 | 0.06 | 1.12 | 5.365 | 5.595 | 5.34 | 11429 |
| 1729023960 | 5.365 | -0.04 | -0.65 | 5.45 | 5.455 | 5.33 | 3586 |
| 1728937620 | 5.4 | -0.05 | -0.92 | 5.46 | 5.46 | 5.4 | 2500 |
| 1728678360 | 5.45 | 0.21 | 4.01 | 5.38 | 5.45 | 5.38 | 1700 |
| 1728591960 | 5.24 | -0.01 | -0.19 | 5.29 | 5.3 | 5.24 | 5985 |
| 1728505560 | 5.25 | -0.07 | -1.32 | 5.3099999 | 5.335 | 5.215 | 4275 |
| 1728419160 | 5.32 | -0.03 | -0.47 | 5.175 | 5.32 | 5.175 | 3692 |
| 1728332760 | 5.345 | 0 | 0.09 | 5.3949999 | 5.415 | 5.325 | 7581 |
| 1728073560 | 5.34 | -0.11 | -2.02 | 5.5 | 5.5 | 5.34 | 1573 |
| 1727987220 | 5.45 | -0.02 | -0.37 | 5.33 | 5.55 | 5.33 | 7925 |
| 1727900820 | 5.47 | -0.04 | -0.64 | 5.505 | 5.5599999 | 5.47 | 2995 |
| 1727814420 | 5.505 | 0.16 | 2.99 | 5.405 | 5.565 | 5.405 | 3116 |
| 1727728020 | 5.345 | -0.06 | -1.02 | 5.6 | 5.6 | 5.345 | 10083 |
| 1727468760 | 5.4 | -0.16 | -2.88 | 5.615 | 5.615 | 5.375 | 5563 |
| 1727382360 | 5.5599999 | -0.14 | -2.46 | 5.725 | 5.74 | 5.5599999 | 10396 |
| 1727295960 | 5.7 | -0.02 | -0.26 | 5.705 | 5.71 | 5.64 | 7279 |
| 1727209560 | 5.715 | 0.07 | 1.24 | 5.66 | 5.735 | 5.6449999 | 25124 |
| 1727123160 | 5.6449999 | 0.07 | 1.26 | 5.64 | 5.6849999 | 5.545 | 66019 |
| 1726864020 | 5.575 | 0.14 | 2.48 | 5.42 | 5.59 | 5.42 | 2130 |
| 1726777560 | 5.44 | -0.14 | -2.51 | 5.44 | 5.44 | 5.44 | 500 |
| 1726691220 | 5.58 | 0.03 | 0.45 | 5.605 | 5.675 | 5.43 | 8312 |
| 1726604760 | 5.555 | -0.05 | -0.80 | 5.68 | 5.68 | 5.555 | 600 |
| 1726518420 | 5.6 | 0.03 | 0.63 | 5.665 | 5.665 | 5.5599999 | 3638 |
| 1726259160 | 5.565 | 0.15 | 2.68 | 5.41 | 5.6 | 5.4 | 6776 |
| 1726172760 | 5.42 | 0.29 | 5.65 | 5.3 | 5.42 | 5.3 | 8764 |
| 1726086360 | 5.13 | 0.09 | 1.79 | 5.13 | 5.13 | 5.13 | 1000 |
| 1725999960 | 5.04 | 0.06 | 1.12 | 5.035 | 5.0599999 | 5.035 | 1160 |
| 1725913620 | 4.984 | 0.07 | 1.51 | 4.95 | 4.984 | 4.95 | 850 |
| 1725654360 | 4.91 | -0.12 | -2.29 | 4.896 | 4.91 | 4.896 | 399 |
| 1725567960 | 5.025 | -0.01 | -0.20 | 5.05 | 5.05 | 5.025 | 1165 |
| 1725481560 | 5.035 | -0.22 | -4.10 | 5.09 | 5.09 | 5.035 | 625 |
| 1725395160 | 5.25 | -0.1 | -1.87 | 5.3 | 5.3 | 5.2 | 295 |
| 1725308760 | 5.3499999 | 0.05 | 0.94 | 5.3499999 | 5.3499999 | 5.3499999 | 2 |
