Hot Features
프리미엄
Centerra Gold Inc (GOU)
TG
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.266 | -4.60526315789 | 5.776 | 5.808 | 5.002 | 1827 | 5.30854599 | DE |
| 4 | 0.29 | 5.55555555556 | 5.22 | 6 | 5.002 | 1349 | 5.50857385 | DE |
| 12 | -0.368 | -6.26063286832 | 5.878 | 6.744 | 5.002 | 3917 | 5.90039005 | DE |
| 26 | -0.722 | -11.5853658537 | 6.232 | 7.062 | 5.002 | 3197 | 5.8758013 | DE |
| 52 | -0.14 | -2.47787610619 | 5.65 | 7.062 | 5.002 | 2609 | 5.98821453 | DE |
| 156 | -0.048 | -0.863620007197 | 5.558 | 7.062 | 4.206 | 2388 | 5.70660575 | DE |
| 260 | -0.048 | -0.863620007197 | 5.558 | 7.062 | 4.206 | 2388 | 5.70660575 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1744144020 | 5.228 | 0 | 0.00 | 5.236 | 5.2779999 | 5.174 | 1930 |
| 1744057620 | 5.228 | 0.04 | 0.69 | 5.062 | 5.228 | 5.002 | 2221 |
| 1743798420 | 5.192 | -0.48 | -8.43 | 5.652 | 5.652 | 5.192 | 2297 |
| 1743712020 | 5.67 | -0.14 | -2.38 | 5.78 | 5.78 | 5.36 | 1714 |
| 1743625620 | 5.808 | -0.04 | -0.72 | 5.776 | 5.808 | 5.776 | 501 |
| 1743539220 | 5.85 | -0.07 | -1.12 | 5.95 | 5.95 | 5.85 | 954 |
| 1743452820 | 5.916 | 0.04 | 0.61 | 5.976 | 5.982 | 5.916 | 516 |
| 1743197220 | 5.88 | -0.1 | -1.61 | 6 | 6 | 5.88 | 3125 |
| 1743110820 | 5.976 | 0.16 | 2.82 | 5.856 | 5.976 | 5.856 | 401 |
| 1743024420 | 5.812 | -0.11 | -1.86 | 5.856 | 5.856 | 5.806 | 1250 |
| 1742938020 | 5.922 | 0.29 | 5.19 | 5.652 | 5.922 | 5.652 | 1160 |
| 1742851620 | 5.63 | -0.02 | -0.35 | 5.65 | 5.652 | 5.63 | 82 |
| 1742592420 | 5.65 | -0.14 | -2.35 | 5.758 | 5.758 | 5.65 | 409 |
| 1742506020 | 5.7859999 | 0.21 | 3.69 | 5.69 | 5.7859999 | 5.688 | 474 |
| 1742419620 | 5.58 | -0.03 | -0.50 | 5.676 | 5.676 | 5.58 | 135 |
| 1742333220 | 5.608 | 0.25 | 4.63 | 5.546 | 5.608 | 5.492 | 3132 |
| 1742246820 | 5.36 | 0.02 | 0.37 | 5.41 | 5.41 | 5.36 | 46 |
| 1741987620 | 5.34 | -0.01 | -0.26 | 5.378 | 5.444 | 5.2699999 | 3683 |
| 1741901220 | 5.354 | 0.13 | 2.57 | 5.218 | 5.354 | 5.218 | 1001 |
| 1741814820 | 5.22 | 0.07 | 1.28 | 5.22 | 5.22 | 5.22 | 1000 |
| 1741728420 | 5.154 | 0.05 | 0.98 | 5.0519999 | 5.154 | 5.008 | 4546 |
| 1741642020 | 5.104 | -0.4 | -7.23 | 5.348 | 5.376 | 5.048 | 2700 |
| 1741382820 | 5.502 | 0.11 | 2.12 | 5.428 | 5.514 | 5.428 | 564 |
| 1741296420 | 5.388 | -0.1 | -1.79 | 5.468 | 5.468 | 5.388 | 17 |
| 1741210020 | 5.486 | 0.13 | 2.50 | 5.28 | 5.486 | 5.28 | 3 |
| 1741123620 | 5.352 | -0.03 | -0.63 | 5.46 | 5.46 | 5.352 | 22 |
| 1741037220 | 5.386 | -0.1 | -1.89 | 5.49 | 5.578 | 5.386 | 1606 |
| 1740778020 | 5.49 | -0.08 | -1.51 | 5.394 | 5.49 | 5.394 | 9975 |
| 1740691620 | 5.574 | -0.17 | -2.99 | 5.71 | 5.71 | 5.574 | 268 |
| 1740605220 | 5.746 | 0.05 | 0.84 | 5.532 | 5.746 | 5.53 | 41878 |
| 1740518820 | 5.698 | -0.11 | -1.96 | 5.832 | 5.832 | 5.5359999 | 6365 |
| 1740432420 | 5.812 | -0.25 | -4.16 | 5.986 | 6.0039999 | 5.812 | 2851 |
| 1740173220 | 6.064 | -0.2 | -3.13 | 6.25 | 6.41 | 6.03 | 12360 |
| 1740086820 | 6.26 | 0.08 | 1.36 | 6.25 | 6.3 | 6.25 | 17695 |
| 1740000420 | 6.176 | -0.02 | -0.39 | 6.236 | 6.248 | 6.054 | 2490 |
| 1739914020 | 6.2 | 0.05 | 0.85 | 6.232 | 6.248 | 6.186 | 2487 |
| 1739827620 | 6.148 | 0.07 | 1.15 | 6.138 | 6.168 | 6.138 | 2532 |
| 1739568420 | 6.078 | -0.21 | -3.28 | 6.322 | 6.348 | 6.078 | 3019 |
| 1739482020 | 6.284 | -0.17 | -2.66 | 6.456 | 6.456 | 6.25 | 1673 |
| 1739395620 | 6.456 | -0.04 | -0.59 | 6.462 | 6.462 | 6.3019999 | 3444 |
| 1739309220 | 6.494 | -0.21 | -3.07 | 6.728 | 6.73 | 6.494 | 7221 |
| 1739222820 | 6.7 | 0.15 | 2.29 | 6.61 | 6.744 | 6.61 | 4958 |
| 1738963620 | 6.55 | 0.14 | 2.15 | 6.692 | 6.692 | 6.5359999 | 11861 |
| 1738877220 | 6.412 | -0.05 | -0.74 | 6.55 | 6.55 | 6.406 | 4509 |
| 1738790820 | 6.46 | 0.29 | 4.70 | 6.448 | 6.5599999 | 6.408 | 6523 |
| 1738704420 | 6.17 | 0.01 | 0.16 | 6.144 | 6.17 | 6.144 | 236 |
| 1738618020 | 6.16 | 0.1 | 1.72 | 6.166 | 6.166 | 6.096 | 5541 |
| 1738358820 | 6.056 | -0.01 | -0.23 | 6.056 | 6.056 | 6.056 | 800 |
| 1738272420 | 6.07 | 0.32 | 5.57 | 6 | 6.07 | 6 | 3015 |
| 1738186020 | 5.75 | -0.05 | -0.83 | 5.75 | 5.75 | 5.75 | 45 |
| 1738099620 | 5.798 | 0.15 | 2.62 | 5.712 | 5.798 | 5.71 | 20450 |
| 1738013220 | 5.65 | -0.25 | -4.30 | 5.84 | 5.84 | 5.65 | 5782 |
| 1737754020 | 5.904 | 0.07 | 1.20 | 5.832 | 5.904 | 5.832 | 3058 |
| 1737667620 | 5.834 | 0.03 | 0.59 | 5.838 | 5.838 | 5.834 | 420 |
| 1737581220 | 5.8 | 0.02 | 0.31 | 5.816 | 5.828 | 5.8 | 591 |
| 1737494820 | 5.782 | 0.05 | 0.91 | 5.716 | 5.782 | 5.716 | 2776 |
| 1737408420 | 5.73 | 0.06 | 1.06 | 5.73 | 5.73 | 5.73 | 1 |
| 1737149220 | 5.67 | -0.02 | -0.39 | 5.666 | 5.67 | 5.666 | 16000 |
| 1737062820 | 5.692 | -0.18 | -3.10 | 5.708 | 5.708 | 5.692 | 200 |
| 1736976420 | 5.874 | 0.02 | 0.34 | 5.878 | 5.878 | 5.874 | 105 |
| 1736890020 | 5.854 | 0.29 | 5.29 | 5.728 | 5.854 | 5.728 | 136 |
| 1736803620 | 5.5599999 | -0.12 | -2.04 | 5.5599999 | 5.5599999 | 5.5599999 | 203 |
| 1736544420 | 5.676 | 0 | 0.00 | 5.676 | 5.676 | 5.676 | 0 |
| 1736458020 | 5.676 | 0.02 | 0.32 | 5.676 | 5.676 | 5.676 | 200 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
