Hot Features
프리미엄
Capstone Copper Corp (OUW0)
TG
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.126 | -1.85185185185 | 6.804 | 6.836 | 6.382 | 2247 | 6.57520288 | DE |
| 4 | 0.178 | 2.73846153846 | 6.5 | 7.126 | 6.268 | 2689 | 6.65693507 | DE |
| 12 | 1.3600001 | 25.5735262425 | 5.3179999 | 7.528 | 5.3019999 | 2339 | 6.72601905 | DE |
| 26 | 0.124 | 1.8919743668 | 6.554 | 7.528 | 5.1639999 | 2416 | 6.38638734 | DE |
| 52 | 2.6580001 | 66.1194071174 | 4.0199999 | 7.732 | 3.76 | 3123 | 6.03513845 | DE |
| 156 | 2.438 | 57.5 | 4.24 | 7.732 | 3 | 2905 | 5.71889112 | DE |
| 260 | 2.438 | 57.5 | 4.24 | 7.732 | 3 | 2905 | 5.71889112 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732915620 | 6.494 | 0.11 | 1.75 | 6.5199999 | 6.5199999 | 6.494 | 2200 |
| 1732829220 | 6.382 | -0.07 | -1.12 | 6.4 | 6.4 | 6.382 | 200 |
| 1732742820 | 6.454 | -0.01 | -0.15 | 6.5679999 | 6.5679999 | 6.454 | 761 |
| 1732656420 | 6.464 | -0.17 | -2.50 | 6.698 | 6.698 | 6.464 | 800 |
| 1732570020 | 6.63 | -0.32 | -4.66 | 6.804 | 6.836 | 6.6 | 7272 |
| 1732310820 | 6.954 | 0 | 0.06 | 7.1 | 7.126 | 6.902 | 2248 |
| 1732224420 | 6.95 | 0.27 | 4.01 | 6.998 | 6.998 | 6.95 | 811 |
| 1732138020 | 6.682 | 0 | 0.00 | 6.682 | 6.682 | 6.682 | 0 |
| 1732051620 | 6.682 | 0 | 0.00 | 6.682 | 6.682 | 6.682 | 0 |
| 1731965220 | 6.682 | 0.26 | 4.08 | 6.358 | 6.7 | 6.358 | 2288 |
| 1731705960 | 6.42 | -0.15 | -2.34 | 6.546 | 6.55 | 6.402 | 1345 |
| 1731619560 | 6.574 | 0.19 | 2.98 | 6.472 | 6.574 | 6.47 | 6173 |
| 1731533160 | 6.384 | -0.2 | -2.98 | 6.624 | 6.624 | 6.384 | 1043 |
| 1731446820 | 6.58 | -0.21 | -3.15 | 6.68 | 6.69 | 6.5 | 3505 |
| 1731360420 | 6.794 | -0.04 | -0.61 | 6.9 | 6.9 | 6.77 | 6745 |
| 1731101220 | 6.836 | -0.19 | -2.76 | 7 | 7 | 6.628 | 4483 |
| 1731014760 | 7.03 | 0.61 | 9.47 | 6.718 | 7.03 | 6.718 | 1264 |
| 1730928360 | 6.422 | -0.22 | -3.37 | 6.702 | 6.702 | 6.268 | 2532 |
| 1730841960 | 6.646 | 0.3 | 4.66 | 6.422 | 6.646 | 6.422 | 4019 |
| 1730755560 | 6.35 | 0.11 | 1.80 | 6.5 | 6.5 | 6.35 | 716 |
| 1730496360 | 6.238 | -0.12 | -1.92 | 6.228 | 6.238 | 6.228 | 850 |
| 1730409960 | 6.36 | -0.09 | -1.40 | 6.594 | 6.594 | 6.36 | 311 |
| 1730323560 | 6.45 | -0.08 | -1.16 | 6.58 | 6.58 | 6.342 | 472 |
| 1730237160 | 6.526 | 0.03 | 0.40 | 6.526 | 6.526 | 6.526 | 630 |
| 1730150760 | 6.5 | -0.19 | -2.90 | 6.5 | 6.5 | 6.5 | 500 |
| 1729888020 | 6.694 | 0.21 | 3.27 | 6.496 | 6.694 | 6.496 | 3300 |
| 1729801560 | 6.482 | -0.08 | -1.28 | 6.714 | 6.714 | 6.428 | 1635 |
| 1729715160 | 6.566 | -0.18 | -2.70 | 6.8 | 6.94 | 6.558 | 1640 |
| 1729628760 | 6.748 | 0.01 | 0.18 | 6.706 | 6.748 | 6.666 | 3130 |
| 1729542360 | 6.736 | -0.24 | -3.38 | 6.918 | 6.918 | 6.66 | 2650 |
| 1729283160 | 6.972 | 0.07 | 1.01 | 6.838 | 6.972 | 6.838 | 631 |
| 1729196760 | 6.902 | -0.18 | -2.51 | 7.1 | 7.1 | 6.9 | 4811 |
| 1729110360 | 7.08 | 0.16 | 2.34 | 6.846 | 7.08 | 6.702 | 7065 |
| 1729023960 | 6.918 | -0.28 | -3.84 | 6.856 | 7.03 | 6.856 | 2500 |
| 1728937620 | 7.194 | 0.1 | 1.41 | 7.19 | 7.194 | 7.054 | 775 |
| 1728678360 | 7.094 | -0.06 | -0.78 | 7.196 | 7.196 | 7.092 | 370 |
| 1728591960 | 7.15 | 0.1 | 1.39 | 7.05 | 7.266 | 7.05 | 1452 |
| 1728505560 | 7.052 | 0.1 | 1.47 | 7.104 | 7.104 | 7.052 | 600 |
| 1728419160 | 6.95 | -0.39 | -5.31 | 7.252 | 7.252 | 6.9 | 2560 |
| 1728332760 | 7.34 | -0.08 | -1.10 | 7.528 | 7.528 | 7.29 | 3875 |
| 1728073560 | 7.422 | 0.3 | 4.21 | 7.242 | 7.442 | 7.242 | 769 |
| 1727987220 | 7.122 | -0.27 | -3.60 | 7.232 | 7.232 | 7.056 | 575 |
| 1727900820 | 7.388 | 0.37 | 5.24 | 7.388 | 7.462 | 7.388 | 4767 |
| 1727814420 | 7.02 | 0.02 | 0.29 | 7.18 | 7.18 | 7.018 | 3260 |
| 1727728020 | 7 | -0.17 | -2.37 | 7.18 | 7.18 | 7 | 780 |
| 1727468760 | 7.17 | -0.15 | -2.08 | 7.122 | 7.17 | 7.122 | 230 |
| 1727382360 | 7.322 | 0.5 | 7.36 | 6.9 | 7.384 | 6.9 | 6363 |
| 1727295960 | 6.82 | -0.18 | -2.57 | 7.046 | 7.046 | 6.82 | 796 |
| 1727209560 | 7 | 0.45 | 6.84 | 6.55 | 7 | 6.55 | 7230 |
| 1727123160 | 6.5519999 | 0.12 | 1.90 | 6.5519999 | 6.5519999 | 6.5519999 | 50 |
| 1726864020 | 6.43 | -0.16 | -2.43 | 6.582 | 6.582 | 6.43 | 1140 |
| 1726777560 | 6.59 | 0.34 | 5.37 | 6.4 | 6.644 | 6.4 | 2658 |
| 1726691220 | 6.2539999 | 0.29 | 4.79 | 6.3 | 6.3 | 6.2539999 | 6726 |
| 1726604820 | 5.968 | 0 | 0.00 | 5.968 | 5.968 | 5.968 | 0 |
| 1726518420 | 5.968 | -0.12 | -1.94 | 6.104 | 6.104 | 5.968 | 1550 |
| 1726259160 | 6.086 | 0.42 | 7.41 | 6.0119999 | 6.1 | 6.01 | 1168 |
| 1726172760 | 5.666 | 0.11 | 1.98 | 5.73 | 5.73 | 5.616 | 991 |
| 1726086360 | 5.556 | 0.05 | 0.94 | 5.556 | 5.556 | 5.556 | 41 |
| 1725999960 | 5.5039999 | 0.11 | 1.96 | 5.492 | 5.5039999 | 5.3019999 | 5500 |
| 1725913620 | 5.398 | 0.04 | 0.82 | 5.3179999 | 5.402 | 5.3179999 | 563 |
| 1725654360 | 5.354 | -0.24 | -4.22 | 5.532 | 5.532 | 5.24 | 1080 |
| 1725567960 | 5.59 | -0.08 | -1.38 | 5.63 | 5.752 | 5.59 | 2685 |
| 1725481560 | 5.668 | -0.07 | -1.15 | 5.7 | 5.7 | 5.668 | 1100 |
| 1725395160 | 5.734 | -0.62 | -9.70 | 6.408 | 6.408 | 5.718 | 5219 |
| 1725308760 | 6.35 | 0 | 0.00 | 6.35 | 6.35 | 6.35 | 0 |
