Hot Features
프리미엄
China Gold International Resources Corp Ltd (CGG)
TSX
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.88 | 33.0404217926 | 5.69 | 7.62 | 5.6 | 13900 | 7.0647915 | CS |
| 4 | 0.78 | 11.4874815906 | 6.79 | 7.62 | 5.6 | 9728 | 6.60386769 | CS |
| 12 | 1.03 | 15.749235474 | 6.54 | 7.62 | 5 | 10214 | 6.29666489 | CS |
| 26 | -1.68 | -18.1621621622 | 9.25 | 9.76 | 5 | 11969 | 7.70116289 | CS |
| 52 | 2.05 | 37.1376811594 | 5.52 | 9.76 | 5 | 11193 | 7.46706978 | CS |
| 156 | 4.32 | 132.923076923 | 3.25 | 9.76 | 3.03 | 18245 | 5.46767688 | CS |
| 260 | 6.6 | 680.412371134 | 0.97 | 9.76 | 0.45 | 80919 | 1.85981895 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732142400 | 7.62 | 0.63 | 9.01 | 7.19 | 7.62 | 7.19 | 26485 |
| 1732056000 | 6.99 | 0.69 | 10.95 | 6.7 | 6.99 | 6.7 | 29076 |
| 1731969600 | 6.3 | -0.15 | -2.33 | 6.5 | 6.5 | 6.29 | 5346 |
| 1731710400 | 6.45 | 0.81 | 14.36 | 6.26 | 6.46 | 6.26 | 4690 |
| 1731624000 | 5.64 | -0.01 | -0.18 | 5.69 | 5.71 | 5.6 | 3901 |
| 1731537600 | 5.65 | -0.1 | -1.74 | 5.95 | 5.95 | 5.65 | 6710 |
| 1731451200 | 5.75 | -0.38 | -6.20 | 5.95 | 5.95 | 5.68 | 14633 |
| 1731364800 | 6.13 | -0.22 | -3.46 | 6.13 | 6.23 | 6.09 | 8360 |
| 1731105600 | 6.35 | -0.19 | -2.91 | 6.39 | 6.39 | 6.32 | 3401 |
| 1731019200 | 6.54 | 0.22 | 3.48 | 6.41 | 6.57 | 6.41 | 8025 |
| 1730932800 | 6.32 | -0.09 | -1.40 | 6.34 | 6.36 | 6.26 | 19912 |
| 1730846400 | 6.41 | -0.14 | -2.14 | 6.32 | 6.44 | 6.32 | 1206 |
| 1730760000 | 6.55 | 0.1 | 1.55 | 6.48 | 6.55 | 6.48 | 9684 |
| 1730497200 | 6.45 | 0.05 | 0.78 | 6.45 | 6.46 | 6.45 | 1401 |
| 1730410800 | 6.4 | -0.34 | -5.04 | 6.61 | 6.61 | 6.26 | 5453 |
| 1730324400 | 6.74 | 0.18 | 2.74 | 6.6 | 6.75 | 6.6 | 3801 |
| 1730238000 | 6.5599999 | -0.12 | -1.80 | 6.64 | 6.64 | 6.54 | 24409 |
| 1730151600 | 6.68 | 0.06 | 0.91 | 6.61 | 6.95 | 6.61 | 6870 |
| 1729892400 | 6.62 | 0.06 | 0.91 | 6.57 | 6.76 | 6.57 | 7600 |
| 1729806000 | 6.5599999 | -0.05 | -0.76 | 6.79 | 6.79 | 6.5 | 3600 |
| 1729719600 | 6.61 | -0.33 | -4.76 | 6.89 | 6.89 | 6.61 | 34950 |
| 1729633200 | 6.94 | 0.34 | 5.15 | 6.6 | 6.96 | 6.6 | 28193 |
| 1729546800 | 6.6 | 0.33 | 5.26 | 6.4 | 6.6 | 6.3 | 39190 |
| 1729287600 | 6.2699999 | 0.19 | 3.12 | 6.17 | 6.29 | 6.17 | 4700 |
| 1729201200 | 6.08 | 0.01 | 0.16 | 6.07 | 6.11 | 6.07 | 2424 |
| 1729114800 | 6.07 | 0.02 | 0.33 | 6.07 | 6.19 | 6.07 | 5300 |
| 1729028400 | 6.05 | 0.13 | 2.20 | 5.88 | 6.11 | 5.88 | 17804 |
| 1728682800 | 5.92 | -0.04 | -0.67 | 5.99 | 5.99 | 5.83 | 3168 |
| 1728596400 | 5.96 | 0.09 | 1.53 | 5.8 | 5.96 | 5.8 | 2946 |
| 1728510000 | 5.87 | 0 | 0.00 | 5.87 | 5.87 | 5.87 | 0 |
| 1728423600 | 5.87 | -0.53 | -8.28 | 6.14 | 6.14 | 5.83 | 26553 |
| 1728337200 | 6.4 | 0.09 | 1.43 | 6.18 | 6.4 | 6.18 | 3702 |
| 1728078000 | 6.3099999 | -0.04 | -0.63 | 6.33 | 6.41 | 6.29 | 8845 |
| 1727991600 | 6.35 | -0.11 | -1.70 | 6.45 | 6.45 | 6.2699999 | 10589 |
| 1727905200 | 6.46 | 0.05 | 0.78 | 6.45 | 6.49 | 6.32 | 4666 |
| 1727818800 | 6.41 | 0.21 | 3.39 | 6.21 | 6.42 | 6.21 | 11300 |
| 1727730000 | 6.2 | -0.07 | -1.12 | 6.14 | 6.22 | 6.14 | 12044 |
| 1727473200 | 6.2699999 | 0.05 | 0.80 | 6.3099999 | 6.35 | 6.2 | 4969 |
| 1727386800 | 6.22 | 0.12 | 1.97 | 6.12 | 6.23 | 6.12 | 2000 |
| 1727300400 | 6.1 | -0.3 | -4.69 | 6.3 | 6.35 | 6.08 | 22303 |
| 1727214000 | 6.4 | 0.49 | 8.29 | 6.04 | 6.46 | 6.0199999 | 24504 |
| 1727127600 | 5.91 | 0.06 | 1.03 | 5.95 | 6 | 5.85 | 9320 |
| 1726868400 | 5.85 | 0.22 | 3.91 | 5.76 | 5.88 | 5.76 | 4300 |
| 1726782000 | 5.63 | 0.2 | 3.68 | 5.42 | 5.67 | 5.42 | 5302 |
| 1726695600 | 5.43 | -0.02 | -0.37 | 5.46 | 5.57 | 5.4 | 6730 |
| 1726609200 | 5.45 | 0.11 | 2.06 | 5.35 | 5.54 | 5.35 | 4730 |
| 1726522800 | 5.34 | 0.09 | 1.71 | 5.38 | 5.47 | 5.32 | 9333 |
| 1726263600 | 5.25 | 0.13 | 2.54 | 5.14 | 5.34 | 5.14 | 8888 |
| 1726177200 | 5.12 | 0.03 | 0.59 | 5.0199999 | 5.17 | 5.0199999 | 9912 |
| 1726090800 | 5.09 | -0.19 | -3.60 | 5.21 | 5.21 | 5.0199999 | 4300 |
| 1726004400 | 5.28 | 0 | 0.00 | 5.28 | 5.28 | 5.28 | 0 |
| 1725918000 | 5.28 | 0.23 | 4.55 | 5.49 | 5.49 | 5 | 6060 |
| 1725658800 | 5.05 | -0.17 | -3.26 | 5.17 | 5.17 | 5.05 | 4721 |
| 1725572400 | 5.22 | -0.18 | -3.33 | 5.3099999 | 5.3099999 | 5.19 | 6686 |
| 1725486000 | 5.4 | -0.45 | -7.69 | 5.61 | 5.61 | 5.39 | 3688 |
| 1725399600 | 5.85 | -0.52 | -8.16 | 6.25 | 6.25 | 5.8099999 | 12198 |
| 1725054000 | 6.37 | -0.22 | -3.34 | 6.55 | 6.55 | 6.33 | 9388 |
| 1724967600 | 6.59 | -0.01 | -0.15 | 6.54 | 6.59 | 6.53 | 1700 |
| 1724881200 | 6.6 | -0.24 | -3.51 | 6.79 | 6.79 | 6.54 | 12369 |
| 1724794800 | 6.84 | -0.19 | -2.70 | 6.97 | 6.97 | 6.79 | 6509 |
| 1724708400 | 7.03 | -0.08 | -1.13 | 7.1 | 7.1 | 7.01 | 14150 |
| 1724449200 | 7.11 | -0.02 | -0.28 | 7.13 | 7.18 | 7.04 | 10860 |
| 1724362800 | 7.13 | -0.12 | -1.66 | 7.32 | 7.32 | 7.11 | 11500 |
| 1724276400 | 7.25 | 0.04 | 0.55 | 7.22 | 7.27 | 7.22 | 3200 |
