Hot Features
프리미엄
Hudbay Minerals Inc (OCKA)
TG
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.64 | -8.80088008801 | 7.272 | 7.312 | 6.544 | 32521 | 6.81179059 | DE |
| 4 | -1.486 | -18.3050012318 | 8.118 | 9.5 | 6.544 | 11884 | 7.31290094 | DE |
| 12 | -1.8 | -21.3472485769 | 8.432 | 9.5 | 6.544 | 10988 | 8.18124903 | DE |
| 26 | -0.722 | -9.81778623878 | 7.354 | 9.5 | 6.092 | 6237 | 8.19670479 | DE |
| 52 | 1.218 | 22.4972294052 | 5.414 | 9.8379999 | 5.224 | 4988 | 8.00762407 | DE |
| 156 | 2.131 | 47.3450344368 | 4.501 | 9.8379999 | 3.653 | 4087 | 7.42086927 | DE |
| 260 | 2.131 | 47.3450344368 | 4.501 | 9.8379999 | 3.653 | 4087 | 7.42086927 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740691620 | 6.964 | -0.04 | -0.51 | 7.088 | 7.12 | 6.8 | 2010 |
| 1740605220 | 7 | 0.26 | 3.86 | 6.928 | 7.15 | 6.928 | 38828 |
| 1740518820 | 6.74 | -0.22 | -3.11 | 6.94 | 6.948 | 6.592 | 7612 |
| 1740432420 | 6.956 | 0.27 | 4.10 | 6.63 | 7.048 | 6.63 | 28280 |
| 1740173220 | 6.682 | -0.67 | -9.09 | 7.272 | 7.312 | 6.574 | 85873 |
| 1740086820 | 7.35 | -0.16 | -2.18 | 7.504 | 7.7 | 7.306 | 2374 |
| 1740000420 | 7.514 | -1.1 | -12.77 | 8.598 | 8.6 | 7.066 | 22797 |
| 1739914020 | 8.614 | -0.03 | -0.32 | 8.802 | 8.9 | 8.476 | 5565 |
| 1739827620 | 8.642 | -0 | -0.05 | 8.792 | 8.792 | 8.642 | 137 |
| 1739568420 | 8.646 | 0.05 | 0.53 | 8.602 | 8.832 | 8.602 | 1702 |
| 1739482020 | 8.6 | -0.06 | -0.69 | 8.724 | 8.898 | 8.6 | 1995 |
| 1739395620 | 8.66 | -0.21 | -2.39 | 8.7899999 | 8.824 | 8.4 | 3861 |
| 1739309220 | 8.872 | -0.36 | -3.90 | 9.3 | 9.356 | 8.864 | 6070 |
| 1739222820 | 9.2319999 | 0.12 | 1.34 | 8.868 | 9.5 | 8.868 | 14408 |
| 1738963620 | 9.11 | 0.54 | 6.30 | 8.876 | 9.11 | 8.83 | 7159 |
| 1738877220 | 8.57 | 0.07 | 0.82 | 8.484 | 8.704 | 8.484 | 3545 |
| 1738790820 | 8.5 | 0.38 | 4.63 | 8.398 | 8.5 | 8.132 | 1515 |
| 1738704420 | 8.124 | 0.02 | 0.27 | 7.934 | 8.124 | 7.934 | 1168 |
| 1738618020 | 8.102 | 0.02 | 0.22 | 8.006 | 8.176 | 7.786 | 1179 |
| 1738358820 | 8.084 | -0.2 | -2.46 | 8.118 | 8.118 | 7.974 | 1604 |
| 1738272420 | 8.288 | 0.44 | 5.63 | 7.866 | 8.288 | 7.85 | 4209 |
| 1738186020 | 7.846 | 0.05 | 0.62 | 7.608 | 7.846 | 7.6 | 2006 |
| 1738099620 | 7.798 | -0.14 | -1.79 | 7.91 | 7.91 | 7.68 | 1975 |
| 1738013220 | 7.94 | -0.38 | -4.61 | 8.2639999 | 8.2639999 | 7.772 | 4593 |
| 1737754020 | 8.324 | 0.44 | 5.61 | 8.034 | 8.3859999 | 8.034 | 2933 |
| 1737667620 | 7.882 | -0.55 | -6.57 | 8.1039999 | 8.1039999 | 7.882 | 3007 |
| 1737581220 | 8.436 | 0.1 | 1.15 | 8.356 | 8.44 | 8.316 | 1857 |
| 1737494820 | 8.34 | -0.21 | -2.46 | 8.586 | 8.65 | 8.34 | 3747 |
| 1737408420 | 8.55 | 0.03 | 0.38 | 8.568 | 8.568 | 8.444 | 1766 |
| 1737149220 | 8.518 | -0.08 | -0.95 | 8.4499999 | 8.518 | 8.336 | 7401 |
| 1737062820 | 8.6 | 0.04 | 0.47 | 8.46 | 8.6 | 8.46 | 315 |
| 1736976420 | 8.56 | 0.01 | 0.14 | 8.59 | 8.712 | 8.436 | 2362 |
| 1736890020 | 8.548 | 0.26 | 3.14 | 8.424 | 8.548 | 8.424 | 200 |
| 1736803620 | 8.288 | -0.36 | -4.16 | 8.628 | 8.628 | 8.288 | 6333 |
| 1736544420 | 8.648 | -0.06 | -0.71 | 8.642 | 8.704 | 8.442 | 5636 |
| 1736458020 | 8.71 | 0.23 | 2.71 | 8.558 | 8.898 | 8.558 | 2163 |
| 1736371620 | 8.48 | 0.22 | 2.71 | 8.41 | 8.496 | 8.27 | 1235 |
| 1736285220 | 8.256 | -0.24 | -2.85 | 8.39 | 8.39 | 8.256 | 300 |
| 1736198820 | 8.4979999 | 0.23 | 2.76 | 8.118 | 8.558 | 8.106 | 796 |
| 1735939620 | 8.27 | 0.07 | 0.90 | 8.214 | 8.366 | 8.08 | 5397 |
| 1735853220 | 8.196 | 0.5 | 6.52 | 7.878 | 8.196 | 7.7 | 2424 |
| 1735594020 | 7.694 | -0.1 | -1.28 | 7.934 | 7.934 | 7.694 | 1480 |
| 1735334820 | 7.794 | -0.15 | -1.94 | 8.032 | 8.032 | 7.722 | 2696 |
| 1734989220 | 7.948 | 0.03 | 0.43 | 7.83 | 7.948 | 7.794 | 2149 |
| 1734730020 | 7.914 | 0.39 | 5.24 | 7.572 | 8.02 | 7.304 | 16331 |
| 1734643620 | 7.52 | -0 | -0.03 | 7.53 | 7.72 | 7.52 | 1969 |
| 1734557220 | 7.522 | -0.35 | -4.47 | 7.9 | 8.018 | 7.512 | 1966 |
| 1734470820 | 7.874 | -0.36 | -4.37 | 8.192 | 8.234 | 7.74 | 3200 |
| 1734384420 | 8.234 | -0.05 | -0.63 | 8.22 | 8.33 | 8.15 | 4279 |
| 1734125220 | 8.286 | -0.52 | -5.95 | 8.814 | 8.852 | 8.13 | 12598 |
| 1734038820 | 8.81 | -0.47 | -5.06 | 9.238 | 9.238 | 8.81 | 15453 |
| 1733952420 | 9.2799999 | 0.3 | 3.34 | 8.994 | 9.36 | 8.89 | 10576 |
| 1733866020 | 8.98 | 0.17 | 1.98 | 8.642 | 8.99 | 8.4 | 228592 |
| 1733779620 | 8.8059999 | 0.51 | 6.10 | 8.292 | 8.864 | 8.292 | 4398 |
| 1733520420 | 8.3 | -0.28 | -3.24 | 8.432 | 8.432 | 8.3 | 292 |
| 1733434020 | 8.5779999 | 0.09 | 1.06 | 8.584 | 8.584 | 8.5779999 | 375 |
| 1733347620 | 8.488 | 0.1 | 1.17 | 8.5 | 8.55 | 8.488 | 1338 |
| 1733261220 | 8.39 | -0.04 | -0.50 | 8.39 | 8.39 | 8.39 | 358 |
| 1733174820 | 8.432 | 0.09 | 1.05 | 8.542 | 8.542 | 8.276 | 2038 |
| 1732915620 | 8.344 | 0.02 | 0.26 | 8.344 | 8.344 | 8.344 | 76 |
| 1732829220 | 8.3219999 | 0.07 | 0.90 | 8.244 | 8.3219999 | 8.244 | 501 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
