Hot Features
프리미엄
Capstone Copper Corp (OUW0)
TG
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.06 | 1.08186080058 | 5.546 | 5.778 | 5.25 | 3691 | 5.47997962 | DE |
| 4 | -0.674 | -10.7324840764 | 6.28 | 42.97 | 5.25 | 2036 | 7.26914188 | DE |
| 12 | -0.94 | -14.3599144516 | 6.546 | 42.97 | 5.25 | 1971 | 6.67163975 | DE |
| 26 | 0.04 | 0.718648939993 | 5.566 | 42.97 | 5.1639999 | 2142 | 6.57086231 | DE |
| 52 | 1.106 | 24.5777777778 | 4.5 | 42.97 | 4.32 | 3074 | 6.30830765 | DE |
| 156 | 1.366 | 32.2169811321 | 4.24 | 42.97 | 3 | 2803 | 5.79783509 | DE |
| 260 | 1.366 | 32.2169811321 | 4.24 | 42.97 | 3 | 2803 | 5.79783509 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738877220 | 5.592 | -0.07 | -1.27 | 5.7779999 | 5.7779999 | 5.592 | 1003 |
| 1738790820 | 5.664 | 0.33 | 6.15 | 5.55 | 5.664 | 5.49 | 1341 |
| 1738704420 | 5.336 | -0.08 | -1.55 | 5.336 | 5.336 | 5.336 | 20 |
| 1738618020 | 5.42 | -0.05 | -0.95 | 5.454 | 5.454 | 5.25 | 4382 |
| 1738358820 | 5.472 | -0.19 | -3.39 | 5.546 | 5.546 | 5.42 | 11707 |
| 1738272420 | 5.664 | 0.35 | 6.51 | 5.65 | 5.664 | 5.554 | 1484 |
| 1738186020 | 5.3179999 | 0 | 0.00 | 5.3179999 | 5.3179999 | 5.3179999 | 0 |
| 1738099620 | 5.3179999 | -0.09 | -1.70 | 5.408 | 5.412 | 5.3179999 | 1725 |
| 1738013220 | 5.41 | -0.23 | -4.04 | 5.564 | 5.628 | 5.41 | 6794 |
| 1737754020 | 5.638 | 0.15 | 2.70 | 5.5519999 | 5.64 | 5.5519999 | 2550 |
| 1737667620 | 5.49 | -0.23 | -4.09 | 5.454 | 5.49 | 5.398 | 825 |
| 1737581220 | 5.724 | -0.28 | -4.60 | 5.9 | 5.9 | 5.712 | 1051 |
| 1737494820 | 6 | 0.02 | 0.27 | 6 | 6 | 6 | 1500 |
| 1737408420 | 5.984 | 0 | 0.07 | 5.984 | 5.984 | 5.984 | 401 |
| 1737149220 | 5.98 | 0.07 | 1.25 | 5.86 | 6.0119999 | 5.86 | 535 |
| 1737062820 | 5.906 | 0.03 | 0.54 | 5.978 | 5.978 | 5.906 | 620 |
| 1736976420 | 5.874 | 0.17 | 3.05 | 5.866 | 5.874 | 5.866 | 17 |
| 1736890020 | 5.7 | -0.09 | -1.52 | 5.734 | 5.734 | 5.7 | 415 |
| 1736803620 | 5.788 | -0.25 | -4.17 | 5.852 | 5.852 | 5.718 | 1310 |
| 1736544420 | 6.04 | -0.21 | -3.36 | 6.28 | 6.28 | 6.04 | 698 |
| 1736458020 | 6.25 | 0.12 | 2.02 | 5.988 | 6.25 | 5.988 | 1202 |
| 1736371620 | 6.126 | 0.02 | 0.39 | 6.126 | 6.126 | 6.126 | 290 |
| 1736285220 | 6.102 | -0.05 | -0.88 | 6.102 | 6.102 | 6.102 | 300 |
| 1736198820 | 6.156 | 0.36 | 6.17 | 6.108 | 6.252 | 6.108 | 1476 |
| 1735939620 | 5.798 | 0 | 0.00 | 5.798 | 5.798 | 5.798 | 0 |
| 1735853220 | 5.798 | 0 | 0.00 | 5.798 | 5.798 | 5.798 | 0 |
| 1735594020 | 5.798 | -0.17 | -2.78 | 6.022 | 6.022 | 5.798 | 584 |
| 1735334820 | 5.964 | -0 | -0.07 | 5.946 | 5.964 | 5.9 | 1418 |
| 1734989220 | 5.968 | -0.01 | -0.13 | 5.968 | 5.968 | 5.968 | 17 |
| 1734730020 | 5.976 | 0.31 | 5.40 | 5.8019999 | 6.12 | 5.8019999 | 2391 |
| 1734643620 | 5.67 | -0.35 | -5.78 | 5.67 | 5.67 | 5.67 | 140 |
| 1734557220 | 6.018 | 0.03 | 0.47 | 6 | 6.018 | 5.878 | 1383 |
| 1734470820 | 5.99 | 0.02 | 0.34 | 5.998 | 5.998 | 5.8 | 5302 |
| 1734384420 | 5.97 | -0 | -0.03 | 6.002 | 6.002 | 5.97 | 4185 |
| 1734125220 | 5.972 | -0.27 | -4.33 | 6.146 | 6.174 | 5.888 | 6148 |
| 1734038820 | 6.242 | -0.22 | -3.34 | 6.5279999 | 6.5279999 | 6.242 | 933 |
| 1733952420 | 6.458 | 0.21 | 3.29 | 6.514 | 6.514 | 6.458 | 407 |
| 1733866020 | 6.252 | -0.09 | -1.39 | 6.458 | 6.458 | 6.252 | 600 |
| 1733779620 | 6.34 | 0.19 | 3.16 | 6.066 | 6.34 | 6.066 | 1320 |
| 1733520420 | 6.146 | -0.22 | -3.40 | 6.198 | 6.198 | 6.146 | 314 |
| 1733434020 | 6.362 | 0.05 | 0.82 | 6.248 | 6.362 | 6.248 | 2008 |
| 1733347620 | 6.3099999 | -0.09 | -1.34 | 6.366 | 6.366 | 6.128 | 8210 |
| 1733261220 | 6.396 | 0.02 | 0.25 | 6.408 | 6.518 | 6.396 | 816 |
| 1733174820 | 6.38 | -0.11 | -1.76 | 6.628 | 6.678 | 6.38 | 2512 |
| 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 |
