Hot Features
프리미엄
Ur Energy Inc (U9T)
TG
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.09 | -7.6660988075 | 1.174 | 1.212 | 1.054 | 18829 | 1.0909332 | DE |
| 4 | -0.016 | -1.45454545455 | 1.1 | 1.236 | 1.054 | 8811 | 1.11307255 | DE |
| 12 | -0.0639999 | -5.5749046668 | 1.1479999 | 1.55 | 1.054 | 9300 | 1.15269249 | DE |
| 26 | -0.012 | -1.09489051095 | 1.096 | 1.55 | 0.864 | 9181 | 1.09454242 | DE |
| 52 | -0.536 | -33.0864197531 | 1.62 | 1.908 | 0.864 | 9197 | 1.29460504 | DE |
| 156 | -0.17 | -13.5566188198 | 1.254 | 1.908 | 0.864 | 9722 | 1.34262708 | DE |
| 260 | -0.17 | -13.5566188198 | 1.254 | 1.908 | 0.864 | 9722 | 1.34262708 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738186020 | 1.076 | 0.02 | 2.09 | 1.058 | 1.094 | 1.058 | 6750 |
| 1738099620 | 1.054 | -0.03 | -2.41 | 1.056 | 1.11 | 1.054 | 24148 |
| 1738013220 | 1.08 | -0.12 | -10.00 | 1.194 | 1.194 | 1.08 | 49633 |
| 1737754020 | 1.2 | -0.01 | -0.66 | 1.196 | 1.21 | 1.19 | 7334 |
| 1737667620 | 1.208 | 0.04 | 3.25 | 1.174 | 1.212 | 1.172 | 6282 |
| 1737581220 | 1.17 | 0.1 | 8.94 | 1.078 | 1.17 | 1.078 | 11116 |
| 1737494820 | 1.074 | -0.03 | -3.07 | 1.096 | 1.102 | 1.074 | 9923 |
| 1737408420 | 1.108 | 0.02 | 1.65 | 1.102 | 1.108 | 1.098 | 3600 |
| 1737149220 | 1.09 | 0.02 | 2.06 | 1.102 | 1.102 | 1.07 | 1997 |
| 1737062820 | 1.068 | -0.02 | -2.20 | 1.098 | 1.12 | 1.068 | 3716 |
| 1736976420 | 1.092 | -0.03 | -2.50 | 1.08 | 1.092 | 1.08 | 35 |
| 1736890020 | 1.12 | 0 | 0.36 | 1.122 | 1.122 | 1.12 | 2433 |
| 1736803620 | 1.116 | -0.01 | -0.53 | 1.1299999 | 1.1299999 | 1.116 | 4520 |
| 1736544420 | 1.122 | 0 | 0.00 | 1.122 | 1.122 | 1.122 | 500 |
| 1736458020 | 1.122 | 0.01 | 0.90 | 1.1279999 | 1.1279999 | 1.122 | 7490 |
| 1736371620 | 1.112 | -0.03 | -2.46 | 1.096 | 1.112 | 1.088 | 11850 |
| 1736285220 | 1.1399999 | -0.06 | -5.16 | 1.1339999 | 1.1579999 | 1.1319999 | 2186 |
| 1736198820 | 1.202 | 0.01 | 0.84 | 1.176 | 1.202 | 1.172 | 17137 |
| 1735939620 | 1.192 | 0.01 | 1.19 | 1.236 | 1.236 | 1.192 | 2757 |
| 1735853220 | 1.178 | 0.07 | 6.70 | 1.1 | 1.178 | 1.1 | 2814 |
| 1735594020 | 1.104 | 0 | 0.36 | 1.116 | 1.116 | 1.09 | 2559 |
| 1735334820 | 1.1 | -0 | -0.36 | 1.084 | 1.104 | 1.084 | 9798 |
| 1734989220 | 1.104 | 0.03 | 3.18 | 1.1499999 | 1.1499999 | 1.07 | 6319 |
| 1734730020 | 1.07 | -0.03 | -2.73 | 1.09 | 1.098 | 1.07 | 1238 |
| 1734643620 | 1.1 | 0.04 | 3.58 | 1.06 | 1.1 | 1.054 | 3422 |
| 1734557220 | 1.062 | -0.08 | -6.84 | 1.108 | 1.122 | 1.062 | 40163 |
| 1734470820 | 1.1399999 | -0.01 | -1.04 | 1.172 | 1.172 | 1.102 | 20556 |
| 1734384420 | 1.1519999 | 0.01 | 0.70 | 1.176 | 1.176 | 1.1519999 | 3650 |
| 1734125220 | 1.1439999 | -0.05 | -4.19 | 1.21 | 1.21 | 1.1439999 | 1300 |
| 1734038820 | 1.194 | 0.05 | 4.01 | 1.194 | 1.194 | 1.194 | 1000 |
| 1733952420 | 1.1479999 | 0 | 0.00 | 1.1479999 | 1.1479999 | 1.1479999 | 0 |
| 1733866020 | 1.1479999 | -0.06 | -5.12 | 1.1459999 | 1.168 | 1.1459999 | 3689 |
| 1733779620 | 1.21 | -0.01 | -0.82 | 1.178 | 1.226 | 1.178 | 4870 |
| 1733520420 | 1.22 | -0.02 | -1.61 | 1.2 | 1.22 | 1.2 | 1001 |
| 1733434020 | 1.24 | 0.03 | 2.82 | 1.18 | 1.248 | 1.174 | 23552 |
| 1733347620 | 1.206 | -0.01 | -0.66 | 1.22 | 1.22 | 1.194 | 1809 |
| 1733261220 | 1.214 | 0.02 | 1.85 | 1.192 | 1.224 | 1.172 | 6557 |
| 1733174820 | 1.192 | -0.08 | -5.99 | 1.244 | 1.258 | 1.192 | 2628 |
| 1732915620 | 1.268 | 0.05 | 4.28 | 1.242 | 1.268 | 1.242 | 2500 |
| 1732829220 | 1.216 | 0.02 | 1.67 | 1.19 | 1.238 | 1.19 | 4636 |
| 1732742820 | 1.196 | -0.07 | -5.23 | 1.232 | 1.232 | 1.194 | 24120 |
| 1732656420 | 1.262 | 0.02 | 1.28 | 1.262 | 1.262 | 1.262 | 1200 |
| 1732570020 | 1.246 | -0.06 | -4.45 | 1.252 | 1.31 | 1.246 | 5689 |
| 1732310820 | 1.304 | -0.02 | -1.66 | 1.314 | 1.314 | 1.304 | 5079 |
| 1732224420 | 1.326 | 0.08 | 6.59 | 1.282 | 1.326 | 1.28 | 3439 |
| 1732138020 | 1.244 | -0.02 | -1.89 | 1.342 | 1.342 | 1.244 | 7110 |
| 1732051620 | 1.268 | -0.01 | -0.47 | 1.294 | 1.55 | 1.268 | 21172 |
| 1731965220 | 1.274 | 0.09 | 7.42 | 1.23 | 1.296 | 1.196 | 41857 |
| 1731705960 | 1.186 | 0.03 | 2.60 | 1.19 | 1.244 | 1.1459999 | 7917 |
| 1731619560 | 1.1559999 | 0.09 | 8.85 | 1.1539999 | 1.174 | 1.1539999 | 7500 |
| 1731533220 | 1.062 | 0 | 0.00 | 1.062 | 1.062 | 1.062 | 0 |
| 1731446820 | 1.062 | 0 | 0.00 | 1.062 | 1.062 | 1.062 | 0 |
| 1731360420 | 1.062 | -0 | -0.38 | 1.1319999 | 1.1319999 | 1.062 | 8800 |
| 1731101220 | 1.066 | -0.06 | -5.66 | 1.1 | 1.1439999 | 1.064 | 23087 |
| 1731014760 | 1.1299999 | -0.01 | -1.22 | 1.1479999 | 1.1479999 | 1.1299999 | 9163 |
| 1730928360 | 1.1439999 | 0.04 | 4.00 | 1.116 | 1.1439999 | 1.1 | 7961 |
| 1730841960 | 1.1 | -0 | -0.18 | 1.1 | 1.1 | 1.1 | 3000 |
| 1730755560 | 1.102 | -0.08 | -6.93 | 1.124 | 1.124 | 1.102 | 3546 |
| 1730496360 | 1.184 | -0.02 | -1.82 | 1.18 | 1.184 | 1.1419999 | 1232 |
| 1730409960 | 1.206 | 0 | 0.00 | 1.206 | 1.206 | 1.206 | 0 |
| 1730323560 | 1.206 | -0.02 | -1.31 | 1.2 | 1.206 | 1.2 | 98 |
