Hot Features
프리미엄
Andean Precious Metals Corporation (QX) (ANPMF)
USOTC
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.09 | 8.61244019139 | 1.045 | 1.1534 | 1.04 | 50967 | 1.08958227 | CS |
| 4 | 0.257 | 29.271070615 | 0.878 | 1.1534 | 0.8456 | 29183 | 1.0432439 | CS |
| 12 | 0.234 | 25.9711431743 | 0.901 | 1.1534 | 0.765886 | 39857 | 0.92099958 | CS |
| 26 | 0.4478 | 65.1629802095 | 0.6872 | 1.5605 | 0.683 | 47985 | 0.95656697 | CS |
| 52 | 0.6077 | 115.247487199 | 0.5273 | 1.5605 | 0.47 | 38352 | 0.84538139 | CS |
| 156 | -0.3389 | -22.9934188208 | 1.4739 | 1.69 | 0.3933 | 30614 | 0.7785514 | CS |
| 260 | -23.865 | -95.46 | 25 | 25 | 0.3933 | 26824 | 0.79140382 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1736547720 | 0.884 | 0.0155 | 1.78 | 0.88 | 0.896 | 0.88 | 17030 |
| 1736375340 | 0.8685 | 0.0275 | 3.27 | 0.841 | 0.8685 | 0.8356 | 22862 |
| 1736288940 | 0.841 | 0.0328 | 4.06 | 0.8426 | 0.859 | 0.826896 | 59424 |
| 1736202360 | 0.8082 | -0.0249 | -2.99 | 0.84 | 0.84 | 0.8071 | 62549 |
| 1735942980 | 0.8330999 | -0.00295 | -0.35 | 0.84 | 0.85 | 0.8189 | 9486 |
| 1735856700 | 0.83605 | 0.04045 | 5.08 | 0.79576 | 0.84 | 0.79576 | 204653 |
| 1735683960 | 0.7956 | -0.0651 | -7.56 | 0.82944 | 0.82944 | 0.765886 | 195695 |
| 1735597740 | 0.8607 | -0.0458 | -5.05 | 0.8926 | 0.89495 | 0.853287 | 13665 |
| 1735338000 | 0.9065 | -0.0385 | -4.07 | 0.9101 | 0.9346 | 0.896513 | 23294 |
| 1735252020 | 0.945 | 0.0214 | 2.32 | 0.8238 | 0.945 | 0.8238 | 3020 |
| 1735078200 | 0.9236 | 0.0346 | 3.89 | 0.889 | 0.9236 | 0.889 | 2200 |
| 1734992400 | 0.889 | 0.019 | 2.18 | 0.8514 | 0.889 | 0.8514 | 5000 |
| 1734733200 | 0.87 | 0.04193 | 5.06 | 0.8446 | 0.88043 | 0.8446 | 18498 |
| 1734646800 | 0.82807 | -0.005902 | -0.71 | 0.86 | 0.86 | 0.8123399 | 59600 |
| 1734560940 | 0.833972 | -0.068028 | -7.54 | 0.92938 | 0.92938 | 0.833972 | 22949 |
| 1734474360 | 0.902 | -0.028846 | -3.10 | 0.9277 | 0.9277 | 0.8814 | 12719 |
| 1734388140 | 0.930846 | -0.037054 | -3.83 | 0.96 | 0.9839 | 0.930846 | 23100 |
| 1734128940 | 0.9679 | -0.0221 | -2.23 | 0.979 | 0.979 | 0.9277 | 16804 |
| 1734042480 | 0.99 | -0.04 | -3.88 | 1.07 | 1.07 | 0.985 | 55221 |
| 1733955900 | 1.03 | 0.03 | 3.47 | 1.01 | 1.03 | 1.00515 | 7387 |
| 1733869200 | 0.9955 | -0.0295 | -2.88 | 1.0149999 | 1.04 | 0.9955 | 66752 |
| 1733782800 | 1.025 | 0.07 | 6.77 | 0.98843 | 1.06 | 0.9763 | 83913 |
| 1733523600 | 0.96 | 0.00092 | 0.10 | 0.9399 | 0.9655 | 0.93 | 58067 |
| 1733437500 | 0.95908 | 0.05908 | 6.56 | 0.952 | 0.9887 | 0.951 | 39853 |
| 1733350980 | 0.9 | 0.005 | 0.56 | 0.9087 | 0.94 | 0.882 | 42458 |
| 1733264700 | 0.895 | -0.0088 | -0.97 | 0.9025 | 0.915 | 0.895 | 26308 |
| 1733178180 | 0.9038 | -0.0462 | -4.86 | 0.903 | 0.91804 | 0.8586 | 45955 |
| 1732918200 | 0.95 | 0.07 | 7.95 | 0.9328 | 0.95 | 0.9328 | 5445 |
| 1732746540 | 0.88 | 0.055 | 6.67 | 0.84 | 0.88405 | 0.84 | 28561 |
| 1732660140 | 0.825 | -0.0413 | -4.77 | 0.85 | 0.85 | 0.8129499 | 59596 |
| 1732573560 | 0.8663 | -0.0327 | -3.64 | 0.8695 | 0.89 | 0.85 | 23646 |
| 1732314000 | 0.899 | 0.054 | 6.39 | 0.87385 | 0.9318 | 0.86245 | 79820 |
| 1732227900 | 0.845 | 0.001 | 0.12 | 0.8535 | 0.861 | 0.845 | 14149 |
| 1732141740 | 0.844 | -0.0451 | -5.07 | 0.925 | 0.925 | 0.8199999 | 122126 |
| 1732054800 | 0.8891 | -0.03067 | -3.33 | 0.891462 | 0.92 | 0.8805 | 57808 |
| 1731968640 | 0.91977 | 0.0997701 | 12.17 | 0.901 | 0.93725 | 0.88185 | 48026 |
| 1731709260 | 0.8199999 | 0.0678999 | 9.03 | 0.8325 | 0.87 | 0.765 | 225838 |
| 1731622800 | 0.7521 | -0.0454 | -5.69 | 0.7885 | 0.8429 | 0.7119299 | 388269 |
| 1731536760 | 0.7975 | -0.1725 | -17.78 | 0.9337 | 0.96 | 0.735 | 403106 |
| 1731450480 | 0.97 | -0.09 | -8.49 | 1.05 | 1.093 | 0.9642 | 157633 |
| 1731363600 | 1.06 | -0.22 | -17.19 | 1.28 | 1.288 | 0.97 | 162193 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
