Hot Features
프리미엄
Amerigo Resources Ltd (QX) (ARREF)
USOTC
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.047722 | 3.81776 | 1.25 | 1.33 | 1.24 | 69053 | 1.27996292 | CS |
| 4 | 0.137722 | 11.8725862069 | 1.16 | 1.33 | 1.12 | 51979 | 1.20455758 | CS |
| 12 | 0.077722 | 6.3706557377 | 1.22 | 1.33 | 1.08 | 59048 | 1.16037162 | CS |
| 26 | 0.127722 | 10.9164102564 | 1.17 | 1.4 | 1.08 | 57916 | 1.20782849 | CS |
| 52 | 0.377822 | 41.0720730514 | 0.9199 | 1.52 | 0.9199 | 68201 | 1.19900016 | CS |
| 156 | 0.087722 | 7.24975206612 | 1.21 | 1.82 | 0.64 | 74436 | 1.12153433 | CS |
| 260 | 0.936522 | 259.280730897 | 0.3612 | 1.82 | 0.077 | 93969 | 0.89169484 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739572020 | 1.297722 | -0.01 | -0.94 | 1.32 | 1.33 | 1.2935 | 27304 |
| 1739485320 | 1.31 | 0.02 | 1.72 | 1.293 | 1.315 | 1.28 | 71895 |
| 1739398920 | 1.2878 | 0.02 | 1.40 | 1.271 | 1.3 | 1.271 | 9717 |
| 1739312940 | 1.27 | -0.02 | -1.55 | 1.27 | 1.27 | 1.26 | 154409 |
| 1739226000 | 1.29 | 0.05 | 3.74 | 1.26 | 1.295 | 1.24 | 70667 |
| 1738967160 | 1.2435 | 0.01 | 1.10 | 1.25 | 1.26 | 1.243 | 38576 |
| 1738880400 | 1.23 | 0 | 0.33 | 1.2386 | 1.2386 | 1.2278 | 24682 |
| 1738794000 | 1.226 | 0.03 | 2.59 | 1.2 | 1.226 | 1.2 | 54400 |
| 1738708080 | 1.195 | 0.07 | 5.75 | 1.15 | 1.195 | 1.15 | 30749 |
| 1738621740 | 1.1299999 | -0.02 | -1.74 | 1.15 | 1.15 | 1.1299999 | 67228 |
| 1738362000 | 1.15 | -0.02 | -1.71 | 1.2 | 1.2 | 1.135 | 62027 |
| 1738276080 | 1.17 | 0.01 | 0.86 | 1.17 | 1.21 | 1.17 | 22724 |
| 1738189740 | 1.16 | 0.01 | 0.87 | 1.15 | 1.17 | 1.1477 | 26455 |
| 1738103280 | 1.15 | 0 | 0.00 | 1.1399999 | 1.1565 | 1.135 | 14640 |
| 1738016820 | 1.15 | -0.02 | -1.71 | 1.155 | 1.155 | 1.12 | 94794 |
| 1737757440 | 1.17 | 0.01 | 0.86 | 1.1735 | 1.1778 | 1.17 | 12817 |
| 1737671220 | 1.16 | 0 | 0.43 | 1.147 | 1.16 | 1.145 | 18587 |
| 1737584640 | 1.155 | -0.03 | -2.12 | 1.155 | 1.17 | 1.15 | 73838 |
| 1737498540 | 1.18 | 0.03 | 3.06 | 1.16 | 1.194 | 1.16 | 57956 |
| 1737152880 | 1.145 | -0.01 | -0.43 | 1.16 | 1.165 | 1.145 | 81447 |
| 1737066420 | 1.15 | 0.01 | 1.14 | 1.15 | 1.15 | 1.1365 | 60430 |
| 1736979720 | 1.137 | -0 | -0.26 | 1.15 | 1.15 | 1.12 | 17880 |
| 1736893380 | 1.1399999 | 0.02 | 2.19 | 1.11 | 1.15 | 1.11 | 70778 |
| 1736806800 | 1.1156 | 0.01 | 0.96 | 1.09 | 1.12 | 1.09 | 27562 |
| 1736547720 | 1.105 | 0 | 0.45 | 1.1299999 | 1.1399999 | 1.1 | 83394 |
| 1736375340 | 1.1 | -0.03 | -2.22 | 1.1299999 | 1.1299999 | 1.1 | 54733 |
| 1736288940 | 1.125 | 0 | 0.45 | 1.12 | 1.1299999 | 1.11 | 28376 |
| 1736202360 | 1.12 | 0.01 | 0.90 | 1.1 | 1.1365 | 1.1 | 35072 |
| 1735942980 | 1.11 | -0.01 | -0.89 | 1.1077999 | 1.11 | 1.095 | 10015 |
| 1735856700 | 1.12 | 0.03 | 2.28 | 1.09 | 1.12 | 1.09 | 7110 |
| 1735683960 | 1.095 | -0.01 | -0.85 | 1.1 | 1.1101 | 1.08 | 43322 |
| 1735597740 | 1.1044 | -0 | -0.23 | 1.11 | 1.116 | 1.09 | 56679 |
| 1735338000 | 1.107 | 0.01 | 0.64 | 1.1006 | 1.1155 | 1.1006 | 2623 |
| 1735252020 | 1.1 | -0.01 | -0.90 | 1.09 | 1.11 | 1.09 | 7001 |
| 1735078200 | 1.11 | 0 | 0.00 | 1.1299999 | 1.1299999 | 1.105 | 54690 |
| 1734992400 | 1.11 | -0.01 | -0.89 | 1.116 | 1.1399999 | 1.11 | 66930 |
| 1734733200 | 1.12 | 0.01 | 0.90 | 1.0944 | 1.125 | 1.0944 | 134599 |
| 1734646800 | 1.11 | 0.02 | 1.83 | 1.0915999 | 1.11 | 1.0915999 | 56910 |
| 1734560940 | 1.09 | -0.06 | -5.22 | 1.15 | 1.15 | 1.09 | 190115 |
| 1734474360 | 1.15 | 0.03 | 2.68 | 1.1299999 | 1.15 | 1.1 | 127299 |
| 1734388140 | 1.12 | 0 | 0.27 | 1.12 | 1.1299999 | 1.11 | 211922 |
| 1734128940 | 1.117 | -0.03 | -2.68 | 1.137 | 1.137 | 1.11 | 101894 |
| 1734042480 | 1.1478 | -0.02 | -1.60 | 1.152 | 1.16 | 1.1299999 | 33811 |
| 1733955900 | 1.1665 | 0.01 | 0.86 | 1.15 | 1.1678 | 1.1455 | 32958 |
| 1733869200 | 1.1565 | -0.01 | -1.15 | 1.17 | 1.17 | 1.15 | 51573 |
| 1733782800 | 1.17 | 0.01 | 0.86 | 1.15 | 1.2 | 1.15 | 144445 |
| 1733523600 | 1.16 | -0.03 | -2.52 | 1.19 | 1.19 | 1.16 | 99424 |
| 1733437500 | 1.19 | 0 | 0.00 | 1.2 | 1.2 | 1.1831 | 17393 |
| 1733350980 | 1.19 | -0.02 | -1.65 | 1.25 | 1.25 | 1.1801 | 182740 |
| 1733264700 | 1.21 | 0 | 0.00 | 1.21 | 1.235 | 1.205 | 78455 |
| 1733178180 | 1.21 | -0.01 | -0.82 | 1.2 | 1.24 | 1.185 | 45461 |
| 1732918200 | 1.22 | -0.01 | -0.81 | 1.22 | 1.231 | 1.215 | 28521 |
| 1732746540 | 1.23 | 0.03 | 2.50 | 1.23 | 1.23 | 1.2136 | 16223 |
| 1732660140 | 1.2 | -0.02 | -1.64 | 1.22 | 1.22 | 1.2 | 45573 |
| 1732573560 | 1.22 | -0.02 | -1.61 | 1.24 | 1.24 | 1.22 | 24109 |
| 1732314000 | 1.24 | 0.01 | 0.81 | 1.22 | 1.24 | 1.22 | 10032 |
| 1732227900 | 1.23 | 0 | 0.00 | 1.233 | 1.24 | 1.2201 | 13309 |
| 1732141740 | 1.23 | -0.01 | -0.81 | 1.234 | 1.24 | 1.2255 | 32879 |
| 1732054800 | 1.24 | 0.01 | 1.10 | 1.2265 | 1.24 | 1.218 | 67133 |
| 1731968640 | 1.2265 | 0.04 | 3.07 | 1.2021 | 1.24 | 1.19 | 14384 |
