Hot Features
프리미엄
Iamgold Corp (IAL)
TG
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.062 | -1.13345521024 | 5.47 | 5.616 | 5.0999999 | 25290 | 5.38551935 | DE |
| 4 | -0.638 | -10.5524313596 | 6.046 | 6.426 | 5.0999999 | 32552 | 5.93316934 | DE |
| 12 | 0.226 | 4.36125048244 | 5.182 | 6.426 | 4.84 | 18814 | 5.74764565 | DE |
| 26 | 0.9730001 | 21.9391233808 | 4.4349999 | 6.426 | 4.07 | 18224 | 5.32272965 | DE |
| 52 | 2.926 | 117.888799355 | 2.482 | 6.426 | 2.482 | 19255 | 4.44175496 | DE |
| 156 | 3.0800001 | 132.302415477 | 2.3279999 | 6.426 | 1.921 | 17268 | 3.87604615 | DE |
| 260 | 3.0800001 | 132.302415477 | 2.3279999 | 6.426 | 1.921 | 17268 | 3.87604615 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740778020 | 5.24 | 0 | 0.08 | 5.2 | 5.2699999 | 5.0999999 | 17431 |
| 1740691620 | 5.236 | -0.28 | -5.04 | 5.46 | 5.524 | 5.236 | 16397 |
| 1740605220 | 5.514 | 0.23 | 4.35 | 5.288 | 5.548 | 5.238 | 20546 |
| 1740518820 | 5.284 | -0.27 | -4.86 | 5.486 | 5.5679999 | 5.23 | 36277 |
| 1740432420 | 5.554 | 0.1 | 1.80 | 5.47 | 5.616 | 5.336 | 35798 |
| 1740173220 | 5.456 | -0.61 | -10.12 | 5.7 | 5.82 | 5.384 | 44831 |
| 1740086820 | 6.07 | 0.1 | 1.64 | 6.15 | 6.17 | 5.954 | 25892 |
| 1740000420 | 5.972 | -0.13 | -2.13 | 6.118 | 6.268 | 5.96 | 42423 |
| 1739914020 | 6.102 | 0.03 | 0.53 | 6.148 | 6.204 | 6.09 | 270504 |
| 1739827620 | 6.07 | 0.06 | 1.03 | 6.134 | 6.15 | 6.07 | 4169 |
| 1739568420 | 6.008 | -0.42 | -6.50 | 6.3179999 | 6.3179999 | 6.008 | 9679 |
| 1739482020 | 6.426 | 0.07 | 1.04 | 6.328 | 6.426 | 6.2779999 | 3865 |
| 1739395620 | 6.36 | 0.16 | 2.58 | 6.178 | 6.36 | 6.0519999 | 8775 |
| 1739309220 | 6.2 | -0.07 | -1.18 | 6.34 | 6.396 | 6.132 | 28047 |
| 1739222820 | 6.274 | 0.09 | 1.46 | 6.3 | 6.408 | 6.212 | 22638 |
| 1738963620 | 6.184 | -0.02 | -0.35 | 6.2859999 | 6.298 | 6.15 | 6397 |
| 1738877220 | 6.206 | 0.01 | 0.10 | 6.21 | 6.304 | 6.056 | 12182 |
| 1738790820 | 6.2 | 0.03 | 0.52 | 6.218 | 6.28 | 6.16 | 14159 |
| 1738704420 | 6.168 | -0.06 | -1.00 | 6.208 | 6.28 | 6.11 | 4497 |
| 1738618020 | 6.23 | 0.2 | 3.32 | 6.046 | 6.4 | 5.956 | 26532 |
| 1738358820 | 6.03 | 0.05 | 0.80 | 6.098 | 6.12 | 6.0199999 | 17820 |
| 1738272420 | 5.982 | 0.29 | 5.06 | 5.764 | 6.09 | 5.764 | 28780 |
| 1738186020 | 5.694 | -0.08 | -1.39 | 5.692 | 5.83 | 5.682 | 4830 |
| 1738099620 | 5.774 | 0.36 | 6.69 | 5.43 | 5.784 | 5.43 | 10325 |
| 1738013220 | 5.412 | -0.35 | -6.01 | 5.782 | 5.782 | 5.384 | 5381 |
| 1737754020 | 5.758 | 0.42 | 7.83 | 5.558 | 5.76 | 5.538 | 7655 |
| 1737667620 | 5.34 | -0.22 | -3.99 | 5.51 | 5.51 | 5.304 | 2685 |
| 1737581220 | 5.562 | 0.01 | 0.11 | 5.598 | 5.65 | 5.506 | 12041 |
| 1737494820 | 5.556 | 0.11 | 2.06 | 5.506 | 5.634 | 5.388 | 23512 |
| 1737408420 | 5.444 | 0.01 | 0.11 | 5.444 | 5.444 | 5.444 | 18 |
| 1737149220 | 5.438 | 0.16 | 2.99 | 5.2539999 | 5.462 | 5.25 | 6150 |
| 1737062820 | 5.28 | 0.06 | 1.15 | 5.258 | 5.356 | 5.256 | 5685 |
| 1736976420 | 5.22 | -0.23 | -4.19 | 5.466 | 5.484 | 5.168 | 13873 |
| 1736890020 | 5.448 | 0.1 | 1.95 | 5.0999999 | 5.514 | 5.0999999 | 8399 |
| 1736803620 | 5.344 | -0.26 | -4.57 | 5.586 | 5.586 | 5.296 | 7880 |
| 1736544420 | 5.6 | -0.02 | -0.36 | 5.63 | 5.642 | 5.498 | 17504 |
| 1736458020 | 5.62 | 0.12 | 2.22 | 5.498 | 5.63 | 5.444 | 32498 |
| 1736371620 | 5.498 | 0.21 | 3.93 | 5.382 | 5.498 | 5.306 | 7690 |
| 1736285220 | 5.29 | 0.06 | 1.19 | 5.192 | 5.332 | 5.192 | 1015 |
| 1736198820 | 5.228 | -0.12 | -2.17 | 5.362 | 5.438 | 5.19 | 15986 |
| 1735939620 | 5.344 | -0.05 | -0.96 | 5.448 | 5.456 | 5.344 | 6294 |
| 1735853220 | 5.396 | 0.49 | 9.99 | 4.948 | 5.422 | 4.948 | 7038 |
| 1735594020 | 4.9059999 | -0 | -0.06 | 4.992 | 4.992 | 4.891 | 2803 |
| 1735334820 | 4.909 | -0.08 | -1.50 | 5.042 | 5.046 | 4.8899999 | 15790 |
| 1734989220 | 4.984 | -0.02 | -0.32 | 5.054 | 5.054 | 4.925 | 2561 |
| 1734730020 | 5 | 0.06 | 1.21 | 4.916 | 5.098 | 4.916 | 15445 |
| 1734643620 | 4.94 | 0.04 | 0.75 | 4.9109999 | 4.986 | 4.84 | 10311 |
| 1734557220 | 4.9029999 | -0.1 | -1.98 | 5.048 | 5.05 | 4.9029999 | 7320 |
| 1734470820 | 5.002 | -0.03 | -0.60 | 5.094 | 5.096 | 4.95 | 5010 |
| 1734384420 | 5.032 | -0.09 | -1.68 | 5.17 | 5.188 | 4.986 | 15024 |
| 1734125220 | 5.118 | -0.18 | -3.43 | 5.3579999 | 5.3579999 | 5.118 | 670 |
| 1734038820 | 5.3 | -0.25 | -4.57 | 5.598 | 5.66 | 5.3 | 23524 |
| 1733952420 | 5.554 | 0.28 | 5.39 | 5.328 | 5.614 | 5.328 | 24335 |
| 1733866020 | 5.2699999 | 0.04 | 0.76 | 5.268 | 5.2699999 | 5.252 | 861 |
| 1733779620 | 5.23 | 0.19 | 3.69 | 5.182 | 5.402 | 5.126 | 17012 |
| 1733520420 | 5.0439999 | -0.26 | -4.97 | 5.256 | 5.3339999 | 5.03 | 12389 |
| 1733434020 | 5.308 | -0.14 | -2.64 | 5.408 | 5.408 | 5.308 | 3501 |
| 1733347620 | 5.452 | 0.02 | 0.41 | 5.454 | 5.46 | 5.3659999 | 2658 |
| 1733261220 | 5.43 | 0.22 | 4.26 | 5.136 | 5.464 | 5.136 | 1801 |
