Hot Features
프리미엄
McEwen Mining Inc (US8)
TG
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732915620 | 7.85 | 0.05 | 0.64 | 7.95 | 7.95 | 7.85 | 1962 |
| 1732829220 | 7.8 | 0.05 | 0.65 | 7.8 | 7.8 | 7.8 | 440 |
| 1732742820 | 7.75 | -0.05 | -0.64 | 7.9 | 7.9 | 7.75 | 2158 |
| 1732656420 | 7.8 | 0 | 0.00 | 7.8 | 8 | 7.7 | 4572 |
| 1732570020 | 7.8 | -0.25 | -3.11 | 8.05 | 8.05 | 7.7 | 12161 |
| 1732310820 | 8.05 | -0.05 | -0.62 | 8.3 | 8.55 | 8.05 | 16787 |
| 1732224420 | 8.1 | 0.05 | 0.62 | 8.1 | 8.3 | 7.9 | 13092 |
| 1732138020 | 8.05 | -0.15 | -1.83 | 8.1 | 8.1999999 | 8.05 | 3044 |
| 1732051620 | 8.1999999 | 0.05 | 0.61 | 8.3 | 8.6 | 8.1999999 | 7017 |
| 1731965220 | 8.15 | 0.15 | 1.88 | 8.1999999 | 8.65 | 8.1 | 7065 |
| 1731705960 | 8 | -0.05 | -0.62 | 8.05 | 8.3 | 7.9 | 6973 |
| 1731619560 | 8.05 | 0.3 | 3.87 | 7.7 | 8.05 | 7.6 | 9657 |
| 1731533160 | 7.75 | 0.05 | 0.65 | 7.8 | 8.1999999 | 7.75 | 8469 |
| 1731446820 | 7.7 | -0.15 | -1.91 | 7.65 | 8.1999999 | 7.5 | 22094 |
| 1731360420 | 7.85 | -0.3 | -3.68 | 8.25 | 8.25 | 7.85 | 5760 |
| 1731101220 | 8.15 | -0.4 | -4.68 | 8.6 | 8.6 | 8.15 | 2366 |
| 1731014760 | 8.55 | 0.1 | 1.18 | 8.4 | 8.55 | 8.4 | 620 |
| 1730928360 | 8.4499999 | 0 | 0.00 | 8.5 | 8.75 | 8.1 | 1598 |
| 1730841960 | 8.4499999 | 0 | 0.00 | 8.4499999 | 8.4499999 | 8.4499999 | 0 |
| 1730755560 | 8.4499999 | -0.15 | -1.74 | 8.4499999 | 8.4499999 | 8.35 | 746 |
| 1730496360 | 8.6 | -0.1 | -1.15 | 8.85 | 8.85 | 8.6 | 1485 |
| 1730409960 | 8.6999999 | -0.95 | -9.84 | 9.55 | 9.65 | 8.65 | 2078 |
| 1730323560 | 9.65 | -0.15 | -1.53 | 9.65 | 9.65 | 9.65 | 100 |
| 1730237160 | 9.8 | 0.25 | 2.62 | 9.5 | 9.8 | 9.4499999 | 242 |
| 1730150760 | 9.55 | -0.1 | -1.04 | 9.55 | 9.55 | 9.55 | 1367 |
| 1729888020 | 9.65 | -0.05 | -0.52 | 9.6999999 | 9.6999999 | 9.65 | 420 |
| 1729801560 | 9.6999999 | -0.8 | -7.62 | 9.9499999 | 10.3 | 9.55 | 2439 |
| 1729715160 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 0 |
| 1729628760 | 10.5 | 0.5 | 5.00 | 10.199999 | 10.5 | 10 | 7121 |
| 1729542360 | 10 | 0.15 | 1.52 | 10.1 | 10.4 | 10 | 7104 |
| 1729283160 | 9.85 | 0.55 | 5.91 | 9.35 | 10 | 9.25 | 10608 |
| 1729196760 | 9.3 | 0.15 | 1.64 | 9.35 | 9.35 | 9.1 | 970 |
| 1729110360 | 9.15 | -0.1 | -1.08 | 9.4499999 | 9.5 | 9.15 | 637 |
| 1729023960 | 9.25 | 0.2 | 2.21 | 9.05 | 9.25 | 9.05 | 3430 |
| 1728937620 | 9.05 | -0.1 | -1.09 | 9 | 9.25 | 9 | 2170 |
| 1728678360 | 9.15 | 0.2 | 2.23 | 8.9499999 | 9.25 | 8.9499999 | 1030 |
| 1728591960 | 8.9499999 | 0.05 | 0.56 | 9 | 9 | 8.85 | 2890 |
| 1728505560 | 8.9 | 0.05 | 0.56 | 8.6999999 | 8.9 | 8.6999999 | 278 |
| 1728419160 | 8.85 | 0 | 0.00 | 8.85 | 8.85 | 8.85 | 180 |
| 1728332760 | 8.85 | 0.1 | 1.14 | 8.55 | 8.85 | 8.55 | 715 |
| 1728073560 | 8.75 | 0.5 | 6.06 | 8.5 | 8.75 | 8.35 | 974 |
| 1727987220 | 8.25 | -0.35 | -4.07 | 8.3 | 8.4499999 | 8.25 | 160 |
| 1727900820 | 8.6 | 0.05 | 0.58 | 8.4 | 8.6 | 8.4 | 2882 |
| 1727814420 | 8.55 | 0.3 | 3.64 | 8.3 | 8.55 | 8.3 | 792 |
| 1727728020 | 8.25 | -0.3 | -3.51 | 8.55 | 8.55 | 8.25 | 1238 |
| 1727468760 | 8.55 | -0.7 | -7.57 | 9 | 9.1 | 8.55 | 5605 |
| 1727382360 | 9.25 | 0.4 | 4.52 | 8.6999999 | 9.25 | 8.6999999 | 2891 |
| 1727295960 | 8.85 | 0 | 0.00 | 8.85 | 8.9 | 8.85 | 5799 |
| 1727209560 | 8.85 | 0.6 | 7.27 | 8.3 | 8.9 | 8.3 | 5460 |
| 1727123160 | 8.25 | -0.05 | -0.60 | 8.4 | 8.4499999 | 8.25 | 341 |
| 1726864020 | 8.3 | -0.1 | -1.19 | 8.15 | 8.3 | 8.15 | 582 |
| 1726777560 | 8.4 | 0.2 | 2.44 | 8.3 | 8.4 | 8.15 | 1300 |
| 1726691220 | 8.1999999 | -0.25 | -2.96 | 8.1999999 | 8.5 | 8.1999999 | 3224 |
| 1726604760 | 8.4499999 | 0 | 0.00 | 8.35 | 8.4499999 | 8.35 | 2022 |
| 1726518420 | 8.4499999 | -0.1 | -1.17 | 8.6 | 8.6 | 8.35 | 3734 |
| 1726259160 | 8.55 | 0 | 0.00 | 8.5 | 8.65 | 8.4499999 | 3763 |
| 1726172760 | 8.55 | 0.6 | 7.55 | 8.05 | 8.55 | 8.05 | 5260 |
| 1726086360 | 7.95 | 0.5 | 6.71 | 7.7 | 7.95 | 7.7 | 2105 |
| 1725999960 | 7.45 | -0.25 | -3.25 | 7.5 | 7.5 | 7.45 | 350 |
| 1725913620 | 7.7 | 0 | 0.00 | 7.55 | 7.8 | 7.55 | 1129 |
| 1725654360 | 7.7 | -0.1 | -1.28 | 7.8 | 7.85 | 7.7 | 522 |
| 1725567960 | 7.8 | 0.05 | 0.65 | 7.6 | 7.9 | 7.6 | 8208 |
| 1725481560 | 7.75 | 0.1 | 1.31 | 7.6 | 7.75 | 7.55 | 730 |
| 1725395160 | 7.65 | -0.5 | -6.13 | 8.1 | 8.1 | 7.65 | 5393 |
| 1725308760 | 8.15 | -0.05 | -0.61 | 8.15 | 8.15 | 8.15 | 400 |
