Hot Features
프리미엄
Andean Precious Metals Corporation (QX) (ANPMF)
USOTC
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 | 0.2345 | 22.269705603 | 1.053 | 1.29 | 0.85 | 73518 | 1.01540779 | CS |
| 4 | 0.0675 | 5.53278688525 | 1.22 | 1.314 | 0.85 | 56227 | 1.14180079 | CS |
| 12 | 0.2775 | 27.4752475248 | 1.01 | 1.314 | 0.85 | 39594 | 1.11994046 | CS |
| 26 | 0.0575 | 4.67479674797 | 1.23 | 1.5605 | 0.71193 | 51240 | 1.02414537 | CS |
| 52 | 0.5462 | 73.6813705652 | 0.7413 | 1.5605 | 0.6127 | 38508 | 0.95262095 | CS |
| 156 | 0.0351 | 2.80261897157 | 1.2524 | 1.5605 | 0.3933 | 30769 | 0.77031448 | CS |
| 260 | -23.7125 | -94.85 | 25 | 25 | 0.3933 | 27805 | 0.81900175 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1744406940 | 1.2875 | 0.11 | 9.67 | 1.29 | 1.29 | 1.228 | 63878 |
| 1744320120 | 1.174 | 0.04 | 3.89 | 1.124 | 1.1904999 | 1.124 | 22745 |
| 1744234140 | 1.1299999 | 0.2 | 21.51 | 0.8996 | 1.1325 | 0.8996 | 125162 |
| 1744147740 | 0.93 | -0.01 | -1.06 | 0.94 | 1.045 | 0.93 | 61207 |
| 1744061220 | 0.94 | 0.01 | 1.08 | 0.927 | 1 | 0.85 | 81270 |
| 1743802020 | 0.93 | -0.17 | -15.45 | 1.053 | 1.06 | 0.90925 | 77204 |
| 1743715440 | 1.1 | -0.06 | -5.17 | 1.07 | 1.18 | 1.06 | 69015 |
| 1743629040 | 1.16 | 0.05 | 4.29 | 1.17 | 1.17 | 1.145 | 10081 |
| 1743542640 | 1.1123 | -0.01 | -1.26 | 1.1299999 | 1.146 | 1.0701 | 19535 |
| 1743456180 | 1.1265 | -0.02 | -2.09 | 1.15 | 1.15 | 1.0901 | 20874 |
| 1743197340 | 1.1506 | -0.04 | -3.31 | 1.26 | 1.26 | 1.1399999 | 8443 |
| 1743110880 | 1.19 | 0.03 | 2.67 | 1.17 | 1.19 | 1.1601 | 15861 |
| 1743024540 | 1.159 | -0.01 | -0.60 | 1.18 | 1.18 | 1.15 | 15110 |
| 1742938140 | 1.166 | 0.07 | 6.00 | 1.1266 | 1.18 | 1.1266 | 53357 |
| 1742851200 | 1.1 | -0.04 | -3.51 | 1.1399999 | 1.1565 | 1.09 | 38996 |
| 1742592540 | 1.1399999 | -0.06 | -4.84 | 1.174 | 1.174 | 1.1399999 | 23555 |
| 1742505960 | 1.198 | 0.01 | 0.67 | 1.25 | 1.25 | 1.16 | 70996 |
| 1742419200 | 1.19 | -0.11 | -8.18 | 1.26 | 1.2649999 | 1.1856739 | 91749 |
| 1742333400 | 1.296 | 0.02 | 1.25 | 1.3 | 1.314 | 1.2549999 | 172544 |
| 1742246400 | 1.28 | 0.1 | 8.47 | 1.1909 | 1.28 | 1.1909 | 87133 |
| 1741987680 | 1.18 | -0.03 | -2.48 | 1.22 | 1.23 | 1.173 | 59694 |
| 1741901340 | 1.21 | 0.11 | 9.60 | 1.0982209 | 1.217 | 1.09 | 109587 |
| 1741814940 | 1.104 | 0.03 | 3.18 | 1.07 | 1.12 | 1.0565 | 23034 |
| 1741728480 | 1.07 | 0 | 0.42 | 1.07 | 1.07 | 1.05 | 20463 |
| 1741641600 | 1.0654999 | -0.03 | -2.69 | 1.1 | 1.1 | 1.056 | 41845 |
| 1741386000 | 1.095 | -0.02 | -1.35 | 1.09 | 1.12 | 1.09 | 16624 |
| 1741300140 | 1.11 | 0.02 | 1.83 | 1.118948 | 1.118948 | 1.095 | 1807 |
| 1741213440 | 1.09 | 0.04 | 3.61 | 1.093 | 1.1 | 1.085 | 12743 |
| 1741126800 | 1.052 | -0.01 | -0.75 | 1.05 | 1.0634999 | 1.037 | 58740 |
| 1741040760 | 1.06 | 0.02 | 1.92 | 1.04 | 1.0798 | 1.03 | 37244 |
| 1740781260 | 1.04 | 0.01 | 0.96 | 1.0535 | 1.0535 | 1.0365 | 21460 |
| 1740695340 | 1.0301 | -0.04 | -4.03 | 1.0591 | 1.06 | 1.03 | 8450 |
| 1740608400 | 1.0734 | -0.04 | -3.25 | 1.11 | 1.1299999 | 1.0734 | 53664 |
| 1740522480 | 1.1095 | -0 | -0.22 | 1.08 | 1.15 | 1.08 | 37805 |
| 1740435600 | 1.112 | 0.06 | 5.90 | 1.05 | 1.1299999 | 1.0132 | 37968 |
| 1740176400 | 1.05 | -0.06 | -5.41 | 1.09 | 1.09 | 1.05 | 26368 |
| 1740090480 | 1.11 | 0.02 | 1.83 | 1.1112 | 1.1112 | 1.08 | 37853 |
| 1740003960 | 1.09 | -0.03 | -2.24 | 1.11 | 1.11 | 1.07 | 27696 |
| 1739917740 | 1.115 | 0 | 0.45 | 1.2 | 1.2 | 1.11 | 36671 |
| 1739572020 | 1.11 | -0.02 | -1.77 | 1.1799 | 1.18 | 1.11 | 57473 |
| 1739485320 | 1.1299999 | 0.03 | 2.73 | 1.12 | 1.1299999 | 1.12 | 15507 |
| 1739398920 | 1.1 | -0.01 | -0.45 | 1.09 | 1.11 | 1.07 | 12363 |
| 1739312940 | 1.105 | 0 | 0.45 | 1.11 | 1.1256 | 1.1 | 20318 |
| 1739226000 | 1.1 | 0.03 | 2.80 | 1.08 | 1.1435 | 1.08 | 39051 |
| 1738967160 | 1.07 | -0.05 | -4.72 | 1.1534 | 1.1534 | 1.07 | 81780 |
| 1738880400 | 1.123 | -0 | -0.27 | 1.115 | 1.1283 | 1.11 | 22610 |
| 1738794000 | 1.1259999 | 0.06 | 5.23 | 1.12 | 1.15 | 1.12 | 76898 |
| 1738708080 | 1.07 | 0.02 | 1.86 | 1.07 | 1.11 | 1.07 | 47165 |
| 1738621740 | 1.0505 | -0.03 | -2.73 | 1.045 | 1.07 | 1.04 | 26380 |
| 1738362000 | 1.08 | -0.06 | -5.63 | 1.1399999 | 1.1495 | 1.08 | 19547 |
| 1738276080 | 1.1444 | 0.07 | 6.16 | 1.1 | 1.1444 | 1.1 | 62656 |
| 1738189740 | 1.078 | 0.01 | 1.13 | 1.09 | 1.09 | 1.078 | 1532 |
| 1738103280 | 1.066 | 0.04 | 3.70 | 1.0239 | 1.066 | 1.0239 | 1390 |
| 1738016820 | 1.028 | -0.03 | -3.02 | 1.08 | 1.08 | 1.026 | 6065 |
| 1737757440 | 1.06 | 0.01 | 0.95 | 1.05 | 1.08 | 1.05 | 32157 |
| 1737671220 | 1.05 | -0.02 | -1.87 | 1.06 | 1.06 | 1.0129999 | 14488 |
| 1737584640 | 1.07 | 0.02 | 2.20 | 1.02 | 1.08 | 1.02 | 4761 |
| 1737498540 | 1.047 | 0.09 | 9.58 | 0.98 | 1.053 | 0.98 | 10931 |
| 1737152880 | 0.9555 | -0.01055 | -1.09 | 1.01 | 1.01 | 0.9491 | 8799 |
| 1737066420 | 0.96605 | 0.02105 | 2.23 | 0.9487 | 0.967 | 0.948 | 23025 |
| 1736979720 | 0.945 | 0.07562 | 8.70 | 0.899 | 0.945 | 0.8791 | 46928 |
| 1736893380 | 0.86938 | 0.02378 | 2.81 | 0.86495 | 0.89 | 0.8602 | 34125 |
| 1736806800 | 0.8456 | -0.0384 | -4.34 | 0.878 | 0.89 | 0.8456 | 33240 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
