Hot Features
프리미엄
Homerun Resources Inc (HMR)
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 | -0.14 | -10.8527131783 | 1.29 | 1.3 | 1.1 | 38206 | 1.18043527 | CS |
| 4 | -0.12 | -9.44881889764 | 1.27 | 1.32 | 1.1 | 42707 | 1.22218387 | CS |
| 12 | -0.26 | -18.4397163121 | 1.41 | 1.77 | 1.1 | 65672 | 1.4958615 | CS |
| 26 | -1.29 | -52.868852459 | 2.44 | 2.45 | 1.01 | 82437 | 1.51003843 | CS |
| 52 | 0.51 | 79.6875 | 0.64 | 2.68 | 0.46 | 94500 | 1.35511138 | CS |
| 156 | 0.97 | 538.888888889 | 0.18 | 2.68 | 0.04 | 66567 | 0.92172454 | CS |
| 260 | 0.97 | 538.888888889 | 0.18 | 2.68 | 0.04 | 66567 | 0.92172454 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737758400 | 1.15 | 0.01 | 0.88 | 1.1399999 | 1.16 | 1.1 | 59080 |
| 1737672000 | 1.1399999 | -0.02 | -1.72 | 1.17 | 1.17 | 1.1299999 | 10908 |
| 1737585600 | 1.16 | -0.09 | -7.20 | 1.25 | 1.25 | 1.12 | 72306 |
| 1737499200 | 1.25 | -0.02 | -1.57 | 1.25 | 1.27 | 1.23 | 32417 |
| 1737412800 | 1.27 | -0.03 | -2.31 | 1.29 | 1.3 | 1.26 | 16320 |
| 1737153600 | 1.3 | 0 | 0.00 | 1.3 | 1.31 | 1.25 | 14821 |
| 1737067200 | 1.3 | 0.13 | 11.11 | 1.17 | 1.3 | 1.17 | 73158 |
| 1736980800 | 1.17 | -0.02 | -1.68 | 1.17 | 1.19 | 1.1299999 | 91867 |
| 1736894400 | 1.19 | 0.01 | 0.85 | 1.17 | 1.19 | 1.17 | 15443 |
| 1736808000 | 1.18 | -0.02 | -1.67 | 1.2 | 1.2 | 1.15 | 41897 |
| 1736548800 | 1.2 | -0.01 | -0.83 | 1.22 | 1.22 | 1.18 | 25975 |
| 1736462400 | 1.21 | 0.02 | 1.68 | 1.2 | 1.21 | 1.19 | 23181 |
| 1736376000 | 1.19 | -0.01 | -0.83 | 1.21 | 1.21 | 1.19 | 28235 |
| 1736289600 | 1.2 | -0.06 | -4.76 | 1.26 | 1.26 | 1.19 | 51427 |
| 1736203200 | 1.26 | -0.01 | -0.79 | 1.28 | 1.29 | 1.24 | 34918 |
| 1735944000 | 1.27 | -0.01 | -0.78 | 1.29 | 1.29 | 1.25 | 69534 |
| 1735857600 | 1.28 | 0.01 | 0.79 | 1.29 | 1.3 | 1.27 | 16078 |
| 1735684800 | 1.27 | 0.02 | 1.60 | 1.23 | 1.32 | 1.21 | 89850 |
| 1735598400 | 1.25 | -0.02 | -1.57 | 1.27 | 1.27 | 1.21 | 44022 |
| 1735339200 | 1.27 | 0.02 | 1.60 | 1.26 | 1.28 | 1.23 | 121734 |
| 1735069200 | 1.25 | -0.03 | -2.34 | 1.3 | 1.3 | 1.21 | 43524 |
| 1734993600 | 1.28 | -0.02 | -1.54 | 1.31 | 1.34 | 1.26 | 82916 |
| 1734734400 | 1.3 | 0.1 | 8.33 | 1.24 | 1.3 | 1.2 | 118855 |
| 1734648000 | 1.2 | -0.19 | -13.67 | 1.42 | 1.42 | 1.2 | 53157 |
| 1734561600 | 1.3899999 | 0.11 | 8.59 | 1.3899999 | 1.4 | 1.32 | 87335 |
| 1734475200 | 1.28 | -0.2 | -13.51 | 1.51 | 1.55 | 1.28 | 112589 |
| 1734388800 | 1.48 | -0.07 | -4.52 | 1.55 | 1.58 | 1.48 | 38464 |
| 1734129600 | 1.55 | 0.02 | 1.31 | 1.56 | 1.58 | 1.47 | 74545 |
| 1734043200 | 1.53 | 0 | 0.00 | 1.56 | 1.56 | 1.5 | 30103 |
| 1733956800 | 1.53 | 0.01 | 0.66 | 1.54 | 1.66 | 1.52 | 117327 |
| 1733870400 | 1.52 | -0.1 | -6.17 | 1.62 | 1.62 | 1.52 | 46708 |
| 1733784000 | 1.62 | 0.02 | 1.25 | 1.59 | 1.65 | 1.59 | 42800 |
| 1733524800 | 1.6 | 0.01 | 0.63 | 1.6 | 1.6 | 1.54 | 28801 |
| 1733438400 | 1.59 | -0.04 | -2.45 | 1.62 | 1.6299999 | 1.57 | 25853 |
| 1733352000 | 1.6299999 | -0.08 | -4.68 | 1.68 | 1.68 | 1.58 | 103230 |
| 1733265600 | 1.71 | 0.11 | 6.87 | 1.62 | 1.74 | 1.59 | 117434 |
| 1733179200 | 1.6 | 0 | 0.00 | 1.57 | 1.61 | 1.57 | 14838 |
| 1732920000 | 1.6 | 0.02 | 1.27 | 1.55 | 1.6299999 | 1.55 | 24405 |
| 1732833600 | 1.58 | -0.04 | -2.47 | 1.65 | 1.65 | 1.54 | 34493 |
| 1732747200 | 1.62 | -0.05 | -2.99 | 1.67 | 1.69 | 1.62 | 22118 |
| 1732660800 | 1.67 | -0.03 | -1.76 | 1.7 | 1.72 | 1.66 | 53809 |
| 1732574400 | 1.7 | 0 | 0.00 | 1.66 | 1.7 | 1.62 | 70797 |
| 1732315200 | 1.7 | 0.04 | 2.41 | 1.67 | 1.7 | 1.61 | 68372 |
| 1732228800 | 1.66 | 0 | 0.00 | 1.66 | 1.68 | 1.62 | 54766 |
| 1732142400 | 1.66 | 0.06 | 3.75 | 1.61 | 1.67 | 1.61 | 27884 |
| 1732056000 | 1.6 | -0.02 | -1.23 | 1.6 | 1.62 | 1.57 | 6753 |
| 1731969600 | 1.62 | 0 | 0.00 | 1.62 | 1.69 | 1.51 | 45948 |
| 1731710400 | 1.62 | -0.1 | -5.81 | 1.69 | 1.72 | 1.58 | 156350 |
| 1731624000 | 1.72 | 0.1 | 6.17 | 1.67 | 1.72 | 1.61 | 37227 |
| 1731537600 | 1.62 | 0 | 0.00 | 1.6399999 | 1.65 | 1.58 | 53457 |
| 1731451200 | 1.62 | -0.08 | -4.71 | 1.7 | 1.7 | 1.61 | 65614 |
| 1731364800 | 1.7 | -0.06 | -3.41 | 1.76 | 1.77 | 1.65 | 122401 |
| 1731105600 | 1.76 | 0.1 | 6.02 | 1.67 | 1.76 | 1.6299999 | 123284 |
| 1731019200 | 1.66 | 0.01 | 0.61 | 1.65 | 1.7 | 1.6 | 131124 |
| 1730932800 | 1.65 | -0.05 | -2.94 | 1.68 | 1.71 | 1.59 | 96201 |
| 1730846400 | 1.7 | 0.03 | 1.80 | 1.68 | 1.7 | 1.58 | 149041 |
| 1730760000 | 1.67 | 0.24 | 16.78 | 1.41 | 1.67 | 1.41 | 327592 |
| 1730497200 | 1.43 | 0.09 | 6.72 | 1.34 | 1.45 | 1.34 | 186996 |
| 1730410800 | 1.34 | 0.01 | 0.75 | 1.31 | 1.34 | 1.28 | 40964 |
| 1730324400 | 1.33 | 0.03 | 2.31 | 1.28 | 1.37 | 1.28 | 68934 |
| 1730238000 | 1.3 | 0.05 | 4.00 | 1.27 | 1.3 | 1.22 | 30779 |
| 1730151600 | 1.25 | -0.08 | -6.02 | 1.35 | 1.35 | 1.25 | 110940 |
