Hot Features
프리미엄
Marimaca Copper Corp (MARI)
TSX
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.25 | -4.45632798574 | 5.61 | 5.7 | 5.4 | 6779 | 5.55284328 | CS |
| 4 | 0.34 | 6.77290836653 | 5.02 | 5.7 | 4.11 | 13696 | 5.55275364 | CS |
| 12 | 0.61 | 12.8421052632 | 4.75 | 5.7 | 4.11 | 13856 | 5.33796226 | CS |
| 26 | 1.36 | 34 | 4 | 5.89 | 3.69 | 11910 | 4.87337742 | CS |
| 52 | 1.66 | 44.8648648649 | 3.7 | 5.89 | 3.45 | 14728 | 4.19934219 | CS |
| 156 | 1.31 | 32.3456790123 | 4.05 | 5.89 | 2.45 | 13181 | 3.81972145 | CS |
| 260 | 5.295 | 8146.15384615 | 0.065 | 5.89 | 0.04 | 33215 | 2.3055389 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740782400 | 5.36 | -0.19 | -3.42 | 5.45 | 5.45 | 5.36 | 3599 |
| 1740696000 | 5.55 | -0.1 | -1.77 | 5.65 | 5.7 | 5.54 | 20191 |
| 1740609600 | 5.65 | 0.1 | 1.80 | 5.5599999 | 5.65 | 5.5599999 | 1668 |
| 1740523200 | 5.55 | -0.03 | -0.54 | 5.55 | 5.55 | 5.55 | 2701 |
| 1740436800 | 5.58 | 0.05 | 0.90 | 5.5199999 | 5.65 | 5.5 | 2325 |
| 1740177600 | 5.53 | -0.07 | -1.25 | 5.61 | 5.61 | 5.51 | 7009 |
| 1740091200 | 5.6 | 0.09 | 1.63 | 5.54 | 5.65 | 5.54 | 6447 |
| 1740004800 | 5.51 | -0.08 | -1.43 | 5.63 | 5.63 | 5.5 | 4601 |
| 1739918400 | 5.59 | -0.01 | -0.18 | 5.63 | 5.63 | 5.57 | 19046 |
| 1739572800 | 5.6 | 0.04 | 0.72 | 5.54 | 5.6 | 5.4 | 6819 |
| 1739486400 | 5.5599999 | 0.03 | 0.54 | 5.57 | 5.57 | 5.54 | 8030 |
| 1739400000 | 5.53 | -0.07 | -1.25 | 5.54 | 5.57 | 5.53 | 50924 |
| 1739313600 | 5.6 | 0.14 | 2.56 | 5.45 | 5.7 | 5.45 | 45639 |
| 1739227200 | 5.46 | -0.14 | -2.50 | 5.55 | 5.55 | 5.46 | 2339 |
| 1738968000 | 5.6 | -0.03 | -0.53 | 5.64 | 5.64 | 5.59 | 1233 |
| 1738881600 | 5.63 | 0.3 | 5.63 | 5.32 | 5.65 | 5.32 | 57653 |
| 1738795200 | 5.33 | -0.14 | -2.56 | 5.24 | 5.36 | 5.24 | 1872 |
| 1738708800 | 5.47 | 0.33 | 6.42 | 5.19 | 5.48 | 5.15 | 4560 |
| 1738622400 | 5.14 | -0.15 | -2.84 | 4.11 | 5.21 | 4.11 | 7934 |
| 1738363200 | 5.29 | -0.07 | -1.31 | 5.0199999 | 5.32 | 5.0199999 | 9225 |
| 1738276800 | 5.36 | -0.25 | -4.46 | 5.63 | 5.63 | 5.36 | 3444 |
| 1738190400 | 5.61 | 0.03 | 0.54 | 5.61 | 5.63 | 5.59 | 3201 |
| 1738104000 | 5.58 | -0.05 | -0.89 | 5.63 | 5.7 | 5.58 | 41373 |
| 1738017600 | 5.63 | 0.01 | 0.18 | 5.63 | 5.63 | 5.57 | 6094 |
| 1737758400 | 5.62 | 0.05 | 0.90 | 5.6 | 5.63 | 5.5599999 | 32601 |
| 1737672000 | 5.57 | 0.01 | 0.18 | 5.5599999 | 5.57 | 5.54 | 3550 |
| 1737585600 | 5.5599999 | 0.01 | 0.18 | 5.5599999 | 5.6 | 5.55 | 30443 |
| 1737499200 | 5.55 | 0.05 | 0.91 | 5.5199999 | 5.55 | 5.5 | 31704 |
| 1737412800 | 5.5 | 0.02 | 0.36 | 5.48 | 5.53 | 5.47 | 31379 |
| 1737153600 | 5.48 | 0.1 | 1.86 | 5.37 | 5.48 | 5.37 | 9675 |
| 1737067200 | 5.38 | 0.03 | 0.56 | 5.36 | 5.38 | 5.36 | 7688 |
| 1736980800 | 5.35 | 0.04 | 0.75 | 5.35 | 5.36 | 5.35 | 19572 |
| 1736894400 | 5.3099999 | -0.05 | -0.93 | 5.35 | 5.35 | 5.3099999 | 48133 |
| 1736808000 | 5.36 | 0.05 | 0.94 | 5.42 | 5.42 | 5.25 | 22609 |
| 1736548800 | 5.3099999 | -0.04 | -0.75 | 5.39 | 5.39 | 5.29 | 4430 |
| 1736462400 | 5.35 | 0.05 | 0.94 | 5.35 | 5.35 | 5.3099999 | 2450 |
| 1736376000 | 5.3 | 0.22 | 4.33 | 5.2 | 5.34 | 5.2 | 11395 |
| 1736289600 | 5.08 | 0.05 | 0.99 | 5.0199999 | 5.26 | 5 | 26517 |
| 1736203200 | 5.03 | -0.17 | -3.27 | 5.17 | 5.17 | 4.94 | 9307 |
| 1735944000 | 5.2 | -0.1 | -1.89 | 5.25 | 5.28 | 5.2 | 7328 |
| 1735857600 | 5.3 | 0.01 | 0.19 | 5.41 | 5.41 | 5.26 | 4680 |
| 1735684800 | 5.29 | 0.15 | 2.92 | 5.18 | 5.3 | 5.18 | 7340 |
| 1735598400 | 5.14 | 0.25 | 5.11 | 4.9 | 5.15 | 4.9 | 13443 |
| 1735339200 | 4.89 | -0.01 | -0.20 | 4.87 | 4.89 | 4.82 | 7860 |
| 1735069200 | 4.9 | 0.13 | 2.73 | 4.83 | 4.9 | 4.83 | 2100 |
| 1734993600 | 4.7699999 | -0.18 | -3.64 | 4.94 | 4.94 | 4.7 | 7509 |
| 1734734400 | 4.95 | -0.03 | -0.60 | 4.98 | 4.98 | 4.88 | 38502 |
| 1734648000 | 4.98 | 0.46 | 10.18 | 4.55 | 4.98 | 4.54 | 9886 |
| 1734561600 | 4.5199999 | 0.1 | 2.26 | 4.42 | 4.59 | 4.42 | 2106 |
| 1734475200 | 4.42 | -0.17 | -3.70 | 4.5199999 | 4.5199999 | 4.23 | 29045 |
| 1734388800 | 4.59 | 0.18 | 4.08 | 4.46 | 4.59 | 4.46 | 4774 |
| 1734129600 | 4.41 | -0.14 | -3.08 | 4.5599999 | 4.5599999 | 4.41 | 1638 |
| 1734043200 | 4.55 | -0.04 | -0.87 | 4.58 | 4.58 | 4.44 | 9596 |
| 1733956800 | 4.59 | -0.04 | -0.86 | 4.63 | 4.68 | 4.54 | 7430 |
| 1733870400 | 4.63 | -0.15 | -3.14 | 4.64 | 4.64 | 4.62 | 1240 |
| 1733784000 | 4.78 | 0.14 | 3.02 | 4.7 | 4.85 | 4.7 | 12267 |
| 1733524800 | 4.64 | -0.11 | -2.32 | 4.75 | 4.8099999 | 4.64 | 3394 |
| 1733438400 | 4.75 | -0.05 | -1.04 | 4.8 | 4.8 | 4.75 | 3897 |
| 1733352000 | 4.8 | 0 | 0.00 | 4.8099999 | 4.85 | 4.8 | 8801 |
| 1733265600 | 4.8 | 0.02 | 0.42 | 4.8 | 4.8 | 4.78 | 1100 |
| 1733179200 | 4.78 | 0 | 0.00 | 4.75 | 4.85 | 4.75 | 4793 |
