Hot Features
프리미엄
O3 Mining Inc (OIII)
TSXV
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732315200 | 1.08 | 0.01 | 0.93 | 1.1 | 1.11 | 1.08 | 51427 |
| 1732228800 | 1.07 | 0 | 0.00 | 1.08 | 1.1 | 1.07 | 38700 |
| 1732142400 | 1.07 | -0.02 | -1.83 | 1.11 | 1.11 | 1.07 | 26950 |
| 1732056000 | 1.09 | 0 | 0.00 | 1.1 | 1.11 | 1.08 | 77150 |
| 1731969600 | 1.09 | -0.01 | -0.91 | 1.12 | 1.16 | 1.09 | 156375 |
| 1731710400 | 1.1 | 0.05 | 4.76 | 1.06 | 1.1 | 1.04 | 169194 |
| 1731624000 | 1.05 | 0.02 | 1.94 | 1.03 | 1.05 | 1.03 | 54506 |
| 1731537600 | 1.03 | -0.04 | -3.74 | 1.08 | 1.08 | 1.02 | 73910 |
| 1731451200 | 1.07 | 0 | 0.00 | 1.08 | 1.08 | 1.04 | 133400 |
| 1731364800 | 1.07 | 0.01 | 0.94 | 1.04 | 1.07 | 1.02 | 176650 |
| 1731105600 | 1.06 | 0.03 | 2.91 | 1.03 | 1.06 | 1.02 | 173800 |
| 1731019200 | 1.03 | 0.01 | 0.98 | 1.05 | 1.05 | 1 | 273259 |
| 1730932800 | 1.02 | -0.04 | -3.77 | 1.08 | 1.08 | 1.02 | 302552 |
| 1730846400 | 1.06 | -0.04 | -3.64 | 1.1 | 1.12 | 1.06 | 201562 |
| 1730760000 | 1.1 | 0.02 | 1.85 | 1.07 | 1.1 | 1.04 | 248002 |
| 1730497200 | 1.08 | -0.02 | -1.82 | 1.11 | 1.11 | 1.08 | 33060 |
| 1730410800 | 1.1 | -0.03 | -2.65 | 1.1299999 | 1.1299999 | 1.08 | 147976 |
| 1730324400 | 1.1299999 | 0 | 0.00 | 1.15 | 1.15 | 1.11 | 131503 |
| 1730238000 | 1.1299999 | -0.02 | -1.74 | 1.16 | 1.17 | 1.12 | 341846 |
| 1730151600 | 1.15 | 0.01 | 0.88 | 1.1399999 | 1.17 | 1.1299999 | 89518 |
| 1729892400 | 1.1399999 | 0.02 | 1.79 | 1.15 | 1.16 | 1.11 | 252896 |
| 1729806000 | 1.12 | 0.04 | 3.70 | 1.1 | 1.15 | 1.09 | 117500 |
| 1729719600 | 1.08 | -0.08 | -6.90 | 1.18 | 1.19 | 1.05 | 639289 |
| 1729633200 | 1.16 | 0.1 | 9.43 | 1.1 | 1.2 | 1.1 | 421963 |
| 1729546800 | 1.06 | 0.02 | 1.92 | 1.05 | 1.12 | 1.04 | 370615 |
| 1729287600 | 1.04 | -0.01 | -0.95 | 1.08 | 1.08 | 1.03 | 178975 |
| 1729201200 | 1.05 | 0.01 | 0.96 | 1.06 | 1.08 | 1.04 | 219929 |
| 1729114800 | 1.04 | -0.01 | -0.95 | 1.07 | 1.07 | 1.04 | 290300 |
| 1729028400 | 1.05 | 0.03 | 2.94 | 1.03 | 1.1 | 1.03 | 123182 |
| 1728682800 | 1.02 | 0.03 | 3.03 | 1.02 | 1.04 | 1 | 38800 |
| 1728596400 | 0.99 | -0.01 | -1.00 | 1.02 | 1.04 | 0.99 | 106800 |
| 1728510000 | 1 | 0.01 | 1.01 | 1 | 1.01 | 1 | 49835 |
| 1728423600 | 0.99 | 0.01 | 1.02 | 1.02 | 1.02 | 0.99 | 32180 |
| 1728337200 | 0.98 | -0.1 | -9.26 | 1.06 | 1.07 | 0.97 | 645421 |
| 1728078000 | 1.08 | -0.01 | -0.92 | 1.1 | 1.1 | 1.07 | 177700 |
| 1727991600 | 1.09 | -0.01 | -0.91 | 1.1 | 1.1 | 1.06 | 59422 |
| 1727905200 | 1.1 | 0.06 | 5.77 | 1.04 | 1.1 | 1.04 | 73470 |
| 1727818800 | 1.04 | -0.03 | -2.80 | 1.08 | 1.09 | 1.04 | 75965 |
| 1727732400 | 1.07 | 0.01 | 0.94 | 1.09 | 1.09 | 1.05 | 15382 |
| 1727473200 | 1.06 | -0.02 | -1.85 | 1.09 | 1.09 | 1.06 | 28500 |
| 1727386800 | 1.08 | 0.01 | 0.93 | 1.07 | 1.09 | 1.06 | 107967 |
| 1727300400 | 1.07 | 0.01 | 0.94 | 1.07 | 1.07 | 1.05 | 58400 |
| 1727214000 | 1.06 | 0.03 | 2.91 | 1.04 | 1.06 | 1.04 | 60950 |
| 1727127600 | 1.03 | -0.05 | -4.63 | 1.08 | 1.08 | 1.03 | 85300 |
| 1726868400 | 1.08 | 0.06 | 5.88 | 1.02 | 1.11 | 1.02 | 519223 |
| 1726782000 | 1.02 | 0.02 | 2.00 | 1.02 | 1.03 | 1 | 510820 |
| 1726695600 | 1 | 0 | 0.00 | 1 | 1.06 | 1 | 269021 |
| 1726609200 | 1 | 0.01 | 1.01 | 1.01 | 1.01 | 1 | 23900 |
| 1726522800 | 0.99 | -0.04 | -3.88 | 1.04 | 1.04 | 0.98 | 228730 |
| 1726263600 | 1.03 | 0.01 | 0.98 | 1.02 | 1.06 | 1.02 | 139563 |
| 1726177200 | 1.02 | 0.01 | 0.99 | 1.02 | 1.02 | 1.01 | 31992 |
| 1726090800 | 1.01 | 0 | 0.00 | 1 | 1.01 | 0.99 | 34750 |
| 1726004400 | 1.01 | 0 | 0.00 | 1.02 | 1.02 | 1.01 | 1600 |
| 1725918000 | 1.01 | 0.02 | 2.02 | 1.02 | 1.04 | 1.01 | 117700 |
| 1725658800 | 0.99 | 0 | 0.00 | 0.97 | 0.99 | 0.91 | 70956 |
| 1725572400 | 0.99 | -0.01 | -1.00 | 1.02 | 1.02 | 0.97 | 167714 |
| 1725486000 | 1 | -0.01 | -0.99 | 1 | 1 | 1 | 43112 |
| 1725399600 | 1.01 | -0.01 | -0.98 | 1.02 | 1.02 | 1 | 145548 |
| 1725054000 | 1.02 | 0 | 0.00 | 1.04 | 1.04 | 1.02 | 20050 |
| 1724967600 | 1.02 | -0.02 | -1.92 | 1.04 | 1.04 | 1.02 | 90100 |
| 1724881200 | 1.04 | 0.01 | 0.97 | 1.04 | 1.04 | 1.03 | 60000 |
| 1724794800 | 1.03 | -0.02 | -1.90 | 1.05 | 1.05 | 1.02 | 61025 |
| 1724708400 | 1.05 | 0 | 0.00 | 1.04 | 1.06 | 1.04 | 156700 |
