Hot Features
프리미엄
O3 Mining Inc (OIII)
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 | 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 |
|---|---|---|---|---|---|---|---|
| 1740523200 | 1.67 | 0 | 0.00 | 1.67 | 1.67 | 1.67 | 0 |
| 1740436800 | 1.67 | 0 | 0.00 | 1.67 | 1.67 | 1.66 | 879 |
| 1740177600 | 1.67 | 0 | 0.00 | 1.67 | 1.67 | 1.66 | 1262 |
| 1740091200 | 1.67 | 0 | 0.00 | 1.67 | 1.67 | 1.67 | 1500 |
| 1740004800 | 1.67 | 0 | 0.00 | 1.66 | 1.67 | 1.66 | 559853 |
| 1739918400 | 1.67 | 0.01 | 0.60 | 1.65 | 1.67 | 1.65 | 7616 |
| 1739572800 | 1.66 | 0 | 0.00 | 1.66 | 1.67 | 1.65 | 1500 |
| 1739486400 | 1.66 | -0.01 | -0.60 | 1.67 | 1.67 | 1.66 | 1520 |
| 1739400000 | 1.67 | 0.02 | 1.21 | 1.66 | 1.67 | 1.66 | 7400 |
| 1739313600 | 1.65 | -0.01 | -0.60 | 1.65 | 1.65 | 1.65 | 3150 |
| 1739227200 | 1.66 | -0.01 | -0.60 | 1.65 | 1.66 | 1.65 | 2682 |
| 1738968000 | 1.67 | 0.01 | 0.60 | 1.65 | 1.67 | 1.65 | 72707 |
| 1738881600 | 1.66 | 0 | 0.00 | 1.66 | 1.66 | 1.65 | 15180 |
| 1738795200 | 1.66 | -0.01 | -0.60 | 1.665 | 1.665 | 1.66 | 9242 |
| 1738708800 | 1.67 | 0 | 0.00 | 1.66 | 1.67 | 1.66 | 7651 |
| 1738622400 | 1.67 | 0 | 0.00 | 1.66 | 1.67 | 1.66 | 8900 |
| 1738363200 | 1.67 | 0 | 0.00 | 1.66 | 1.67 | 1.66 | 26862 |
| 1738276800 | 1.67 | 0 | 0.00 | 1.66 | 1.67 | 1.66 | 177518 |
| 1738190400 | 1.67 | 0 | 0.00 | 1.67 | 1.67 | 1.66 | 80931 |
| 1738104000 | 1.67 | 0.01 | 0.60 | 1.66 | 1.67 | 1.66 | 74177 |
| 1738017600 | 1.66 | -0.01 | -0.60 | 1.66 | 1.66 | 1.66 | 23014 |
| 1737758400 | 1.67 | 0.01 | 0.60 | 1.66 | 1.67 | 1.66 | 47017 |
| 1737672000 | 1.66 | 0 | 0.00 | 1.66 | 1.66 | 1.66 | 317326 |
| 1737585600 | 1.66 | 0 | 0.00 | 1.66 | 1.67 | 1.66 | 47095 |
| 1737499200 | 1.66 | -0.01 | -0.60 | 1.67 | 1.67 | 1.66 | 4475 |
| 1737412800 | 1.67 | 0 | 0.00 | 1.66 | 1.67 | 1.66 | 194670 |
| 1737153600 | 1.67 | 0.01 | 0.60 | 1.66 | 1.67 | 1.66 | 720071 |
| 1737067200 | 1.66 | 0 | 0.00 | 1.66 | 1.66 | 1.65 | 70031 |
| 1736980800 | 1.66 | 0 | 0.00 | 1.66 | 1.66 | 1.65 | 827900 |
| 1736894400 | 1.66 | 0 | 0.00 | 1.66 | 1.66 | 1.65 | 105958 |
| 1736808000 | 1.66 | 0 | 0.00 | 1.65 | 1.66 | 1.65 | 38545 |
| 1736548800 | 1.66 | 0 | 0.00 | 1.65 | 1.66 | 1.65 | 26836 |
| 1736462400 | 1.66 | 0.01 | 0.61 | 1.65 | 1.66 | 1.65 | 423928 |
| 1736376000 | 1.65 | 0 | 0.00 | 1.65 | 1.65 | 1.65 | 26926 |
| 1736289600 | 1.65 | 0 | 0.00 | 1.65 | 1.66 | 1.65 | 205200 |
| 1736203200 | 1.65 | 0 | 0.00 | 1.65 | 1.66 | 1.65 | 101443 |
| 1735944000 | 1.65 | 0 | 0.00 | 1.65 | 1.66 | 1.65 | 35001 |
| 1735857600 | 1.65 | 0 | 0.00 | 1.65 | 1.65 | 1.65 | 35300 |
| 1735684800 | 1.65 | -0.01 | -0.60 | 1.65 | 1.65 | 1.65 | 27960 |
| 1735598400 | 1.66 | 0.01 | 0.61 | 1.65 | 1.66 | 1.65 | 42387 |
| 1735339200 | 1.65 | 0 | 0.00 | 1.66 | 1.66 | 1.65 | 22957 |
| 1735069200 | 1.65 | 0 | 0.00 | 1.65 | 1.65 | 1.65 | 15100 |
| 1734993600 | 1.65 | -0.01 | -0.60 | 1.65 | 1.65 | 1.65 | 328983 |
| 1734734400 | 1.66 | 0.01 | 0.61 | 1.65 | 1.66 | 1.65 | 61182 |
| 1734648000 | 1.65 | -0.01 | -0.60 | 1.65 | 1.65 | 1.65 | 271200 |
| 1734561600 | 1.66 | 0 | 0.00 | 1.65 | 1.67 | 1.65 | 1313907 |
| 1734475200 | 1.66 | 0.01 | 0.61 | 1.65 | 1.66 | 1.65 | 191544 |
| 1734388800 | 1.65 | 0 | 0.00 | 1.65 | 1.65 | 1.65 | 137247 |
| 1734129600 | 1.65 | 0 | 0.00 | 1.6399999 | 1.66 | 1.6399999 | 480417 |
| 1734043200 | 1.65 | 0.59 | 55.66 | 1.6399999 | 1.65 | 1.6399999 | 839582 |
| 1733956800 | 1.06 | 0.01 | 0.95 | 1.06 | 1.07 | 1.05 | 55800 |
| 1733870400 | 1.05 | 0 | 0.00 | 1.04 | 1.05 | 1.02 | 72200 |
| 1733784000 | 1.05 | 0.02 | 1.94 | 1.04 | 1.06 | 1.03 | 33100 |
| 1733524800 | 1.03 | 0 | 0.00 | 1.02 | 1.03 | 1.02 | 109200 |
| 1733438400 | 1.03 | 0 | 0.00 | 1.03 | 1.05 | 1.01 | 112850 |
| 1733352000 | 1.03 | 0.01 | 0.98 | 1.05 | 1.05 | 1.03 | 11800 |
| 1733265600 | 1.02 | -0.04 | -3.77 | 1.07 | 1.08 | 1 | 239643 |
| 1733179200 | 1.06 | -0.02 | -1.85 | 1.08 | 1.08 | 1.04 | 83559 |
| 1732920000 | 1.08 | 0.02 | 1.89 | 1.09 | 1.09 | 1.08 | 24400 |
| 1732833600 | 1.06 | -0.01 | -0.93 | 1.08 | 1.09 | 1.06 | 17005 |
| 1732747200 | 1.07 | 0.03 | 2.88 | 1.06 | 1.08 | 1.04 | 84844 |
| 1732660800 | 1.04 | -0.04 | -3.70 | 1.09 | 1.1 | 1.03 | 131198 |
