Hot Features
프리미엄
Canacol Energy Ltd (QX) (CNNEF)
USOTC
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.49 | 21.875 | 2.24 | 3.19 | 2.21 | 15253 | 2.63026909 | CS |
| 4 | 0.57 | 26.3888888889 | 2.16 | 3.19 | 1.99 | 15252 | 2.27171269 | CS |
| 12 | 0 | 0 | 2.73 | 3.19 | 1.99 | 8924 | 2.35655022 | CS |
| 26 | -0.69 | -20.1754385965 | 3.42 | 3.56 | 1.99 | 7115 | 2.66361174 | CS |
| 52 | -2.4076 | -46.8623481781 | 5.1376 | 5.9 | 1.99 | 10894 | 3.58123994 | CS |
| 156 | -9.87 | -78.3333333333 | 12.6 | 14.15335 | 1.99 | 13026 | 7.79391494 | CS |
| 260 | -14.72 | -84.3553008596 | 17.45 | 18.325 | 1.99 | 16136 | 11.1270969 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732314000 | 2.77 | -0.13 | -4.48 | 2.97 | 2.97 | 2.74 | 8364 |
| 1732227900 | 2.9 | 0.13 | 4.69 | 2.85 | 3.19 | 2.85 | 25274 |
| 1732141740 | 2.77 | 0.33 | 13.41 | 2.5 | 2.77 | 2.5 | 8738 |
| 1732054800 | 2.4425 | 0.22 | 10.02 | 2.33 | 2.4425 | 2.33 | 21109 |
| 1731968640 | 2.22 | 0.08 | 3.74 | 2.24 | 2.3 | 2.21 | 12780 |
| 1731709260 | 2.14 | -0.04 | -1.83 | 2.15 | 2.15 | 2.1 | 17710 |
| 1731622800 | 2.18 | 0.01 | 0.46 | 2.17 | 2.24 | 2.17 | 29072 |
| 1731536760 | 2.17 | -0.03 | -1.36 | 2.2 | 2.2 | 2.17 | 15121 |
| 1731450480 | 2.2 | -0.04 | -1.79 | 2.2 | 2.2 | 2.2 | 7101 |
| 1731363600 | 2.24 | 0.02 | 0.90 | 2.154 | 2.24 | 2.14 | 2756 |
| 1731104400 | 2.22 | -0.03 | -1.33 | 2.2 | 2.22 | 2.115 | 33650 |
| 1731018540 | 2.25 | 0.05 | 2.27 | 2.2 | 2.309633 | 2.2 | 9874 |
| 1730931600 | 2.2 | 0.2 | 10.00 | 2.06 | 2.2 | 2.06 | 11000 |
| 1730845560 | 2 | 0 | 0.00 | 2 | 2 | 2 | 0 |
| 1730759160 | 2 | -0.04 | -1.72 | 2.018987 | 2.018987 | 1.99 | 10140 |
| 1730496420 | 2.035 | -0.02 | -0.73 | 2.06 | 2.06 | 2.035 | 12525 |
| 1730409780 | 2.05 | -0.05 | -2.15 | 2.035 | 2.05 | 2.017 | 23467 |
| 1730323500 | 2.095 | -0.01 | -0.57 | 2.1 | 2.1 | 2.08 | 15020 |
| 1730237280 | 2.107 | -0.05 | -2.11 | 2.15 | 2.15 | 2.107 | 17157 |
| 1730150880 | 2.1525 | 0.01 | 0.45 | 2.16 | 2.1699 | 2.1525 | 8936 |
| 1729891500 | 2.1428 | -0.1 | -4.34 | 2.16 | 2.17 | 2.1428 | 7070 |
| 1729805160 | 2.24 | -0.02 | -0.88 | 2.2195 | 2.24 | 2.2195 | 5513 |
| 1729718940 | 2.2599999 | -0.07 | -2.80 | 2.3 | 2.3 | 2.2495 | 12604 |
| 1729632300 | 2.325 | -0.03 | -1.06 | 2.32 | 2.325 | 2.32 | 11100 |
| 1729545600 | 2.35 | 0.02 | 0.86 | 2.345 | 2.35 | 2.345 | 370 |
| 1729286400 | 2.33 | -0.03 | -1.27 | 2.33 | 2.35 | 2.33 | 6250 |
| 1729200000 | 2.36 | -0.05 | -2.07 | 2.42 | 2.42 | 2.36 | 658 |
| 1729113960 | 2.41 | -0.03 | -1.23 | 2.41 | 2.41 | 2.41 | 255 |
| 1729027680 | 2.44 | -0.06 | -2.40 | 2.465 | 2.465 | 2.44 | 2700 |
| 1728941220 | 2.5 | 0 | 0.00 | 2.02 | 2.5 | 2.02 | 479 |
| 1728681900 | 2.5 | -0.01 | -0.20 | 2.49 | 2.5 | 2.49 | 4185 |
| 1728595560 | 2.505 | 0.01 | 0.44 | 2.505 | 2.505 | 2.505 | 732 |
| 1728508800 | 2.494 | -0.02 | -0.64 | 2.505 | 2.505 | 2.494 | 2447 |
| 1728422580 | 2.5099999 | -0.07 | -2.71 | 2.5586 | 2.5586 | 2.49 | 3201 |
| 1728336000 | 2.58 | -0.04 | -1.53 | 2.58 | 2.58 | 2.58 | 353 |
| 1728077160 | 2.62 | 0 | 0.00 | 2.62 | 2.62 | 2.62 | 0 |
| 1727990760 | 2.62 | -0.03 | -1.13 | 2.6395 | 2.6395 | 2.62 | 255 |
| 1727904000 | 2.65 | 0.07 | 2.51 | 2.62 | 2.71 | 2.62 | 1002 |
| 1727818140 | 2.585 | 0 | 0.19 | 2.55 | 2.6 | 2.52 | 4349 |
| 1727731200 | 2.58 | 0 | 0.00 | 2.58 | 2.58 | 2.58 | 0 |
| 1727472000 | 2.58 | -0.02 | -0.77 | 2.58 | 2.607 | 2.58 | 12179 |
| 1727386200 | 2.6 | 0.02 | 0.62 | 2.6101 | 2.6101 | 2.6 | 3000 |
| 1727299200 | 2.584 | -0.06 | -2.12 | 2.584 | 2.584 | 2.584 | 100 |
| 1727212800 | 2.64 | 0.08 | 2.92 | 2.63 | 2.69 | 2.63 | 5698 |
| 1727126940 | 2.565 | 0.07 | 3.01 | 2.59 | 2.59 | 2.54 | 10492 |
| 1726867200 | 2.49 | 0.03 | 1.22 | 2.47 | 2.49 | 2.447111 | 399 |
| 1726781220 | 2.46 | -0.07 | -2.77 | 2.5705 | 2.58 | 2.46 | 35482 |
| 1726694460 | 2.5299999 | 0.09 | 3.52 | 2.47 | 2.54 | 2.47 | 1600 |
| 1726608240 | 2.444 | 0.02 | 0.99 | 2.437 | 2.444 | 2.437 | 2510 |
| 1726521720 | 2.42 | -0.01 | -0.41 | 2.43 | 2.44 | 2.41 | 6702 |
| 1726262940 | 2.43 | -0.02 | -0.82 | 2.5245 | 2.5245 | 2.43 | 2415 |
| 1726176540 | 2.45 | 0.07 | 2.96 | 2.45 | 2.45 | 2.45 | 209 |
| 1726090140 | 2.379582 | 0.02 | 0.83 | 2.45 | 2.45 | 2.355 | 2210 |
| 1726003500 | 2.36 | -0.12 | -4.65 | 2.39 | 2.4 | 2.36 | 5035 |
| 1725917160 | 2.475 | 0.02 | 0.61 | 2.5099 | 2.5099 | 2.475 | 1695 |
| 1725658020 | 2.46 | -0.08 | -3.15 | 2.5299999 | 2.5299999 | 2.4465 | 3645 |
| 1725571440 | 2.54 | -0.11 | -4.15 | 2.624 | 2.624 | 2.54 | 32959 |
| 1725485040 | 2.65 | -0.05 | -1.71 | 2.67 | 2.67 | 2.65 | 9391 |
| 1725398880 | 2.696 | -0.05 | -1.96 | 2.73 | 2.73 | 2.696 | 10684 |
| 1725053340 | 2.75 | -0.04 | -1.43 | 2.75 | 2.75 | 2.75 | 398 |
| 1724966400 | 2.79 | -0.05 | -1.76 | 2.83 | 2.86 | 2.79 | 6510 |
| 1724880360 | 2.84 | -0.08 | -2.57 | 2.9073 | 2.9073 | 2.84 | 22602 |
| 1724794080 | 2.915 | -0.09 | -2.83 | 3 | 3.02 | 2.915 | 2990 |
| 1724707740 | 3 | -0.03 | -0.99 | 3.035 | 3.035 | 3 | 1624 |
