Hot Features
프리미엄
Copper Lake Resources Ltd (CPL)
TSXV
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 | 0 | 0 | 0.005 | 0.01 | 0.005 | 222200 | 0.00510801 | CS |
| 4 | -0.005 | -50 | 0.01 | 0.01 | 0.005 | 126256 | 0.00551087 | CS |
| 12 | -0.005 | -50 | 0.01 | 0.015 | 0.005 | 140892 | 0.00969614 | CS |
| 26 | -0.01 | -66.6666666667 | 0.015 | 0.025 | 0.005 | 158687 | 0.01463686 | CS |
| 52 | -0.015 | -75 | 0.02 | 0.055 | 0.005 | 193581 | 0.01938462 | CS |
| 156 | -0.065 | -92.8571428571 | 0.07 | 0.205 | 0.005 | 222054 | 0.07966266 | CS |
| 260 | -0.005 | -50 | 0.01 | 0.205 | 0.005 | 248910 | 0.05947172 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732920000 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 1000000 |
| 1732833600 | 0.005 | -0.005 | -50.00 | 0.01 | 0.01 | 0.005 | 1032000 |
| 1732747200 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 4000 |
| 1732660800 | 0.01 | 0.005 | 100.00 | 0.01 | 0.01 | 0.005 | 20000 |
| 1732574400 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 55000 |
| 1732315200 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 0 |
| 1732228800 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 0 |
| 1732142400 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 14286 |
| 1732056000 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 128000 |
| 1731969600 | 0.005 | -0.005 | -50.00 | 0.005 | 0.005 | 0.005 | 2040 |
| 1731710400 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1731624000 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 80000 |
| 1731537600 | 0.01 | 0 | 0.00 | 0.005 | 0.01 | 0.005 | 43000 |
| 1731451200 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 2000 |
| 1731364800 | 0.01 | 0.005 | 100.00 | 0.01 | 0.01 | 0.01 | 100000 |
| 1731105600 | 0.005 | -0.005 | -50.00 | 0.005 | 0.005 | 0.005 | 1035800 |
| 1731019200 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1730932800 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 9000 |
| 1730846400 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1730760000 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1730497200 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1730410800 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 16000 |
| 1730324400 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 52000 |
| 1730238000 | 0.01 | 0.005 | 100.00 | 0.01 | 0.01 | 0.01 | 25000 |
| 1730151600 | 0.005 | -0.005 | -50.00 | 0.005 | 0.005 | 0.005 | 8100 |
| 1729892400 | 0.01 | 0 | 0.00 | 0.005 | 0.01 | 0.005 | 26687 |
| 1729806000 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 50950 |
| 1729719600 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 11000 |
| 1729633200 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 39000 |
| 1729546800 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 110000 |
| 1729287600 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 212261 |
| 1729201200 | 0.01 | 0.005 | 100.00 | 0.01 | 0.01 | 0.01 | 35128 |
| 1729114800 | 0.005 | -0.005 | -50.00 | 0.01 | 0.01 | 0.005 | 99080 |
| 1729028400 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1728682800 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 30000 |
| 1728596400 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 100000 |
| 1728510000 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1728423600 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1728337200 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 20000 |
| 1728078000 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 113000 |
| 1727991600 | 0.01 | -0.005 | -33.33 | 0.01 | 0.01 | 0.01 | 2551191 |
| 1727905200 | 0.015 | 0 | 0.00 | 0.01 | 0.015 | 0.01 | 1010000 |
| 1727818800 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1727732400 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1727473200 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 137 |
| 1727386800 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1727300400 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1727214000 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1727127600 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1726868400 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 333 |
| 1726782000 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1726695600 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 100 |
| 1726609200 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1726522800 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.01 | 781000 |
| 1726263600 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.01 | 46428 |
| 1726177200 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1726090800 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 1000 |
| 1726004400 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1725918000 | 0.015 | 0.005 | 50.00 | 0.015 | 0.015 | 0.015 | 30100 |
| 1725658800 | 0.01 | -0.005 | -33.33 | 0.01 | 0.01 | 0.01 | 399000 |
| 1725572400 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1725486000 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 15550 |
| 1725399600 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 305000 |
| 1725054000 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 3000 |
