
Deterra Royalties Ltd (PK) (DETRF)
USOTC
기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.24 | -8.48056537102 | 2.83 | 2.83 | 2.516574 | 1408 | 2.67763077 | CS |
4 | 0.0722 | 2.86758281039 | 2.5178 | 2.83 | 2.5012 | 6941 | 2.62217497 | CS |
12 | 0.17 | 7.02479338843 | 2.42 | 2.83 | 2.29519 | 15635 | 2.53678811 | CS |
26 | 0.13 | 5.28455284553 | 2.46 | 3.039 | 2.13 | 11007 | 2.56005227 | CS |
52 | -0.82 | -24.0469208211 | 3.41 | 3.59 | 2.13 | 7409 | 2.71400135 | CS |
156 | -0.63 | -19.5652173913 | 3.22 | 3.83 | 2.13 | 5903 | 2.91975883 | CS |
260 | -1.24 | -32.3759791123 | 3.83 | 3.83 | 2.13 | 8991 | 3.05628331 | CS |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1740176880 | 2.59 | 0 | 0.00 | 2.59 | 2.59 | 2.59 | 0 |
1740090480 | 2.59 | -0.2 | -7.17 | 2.59 | 2.59 | 2.516574 | 2650 |
1740004140 | 2.79 | 0 | 0.00 | 2.79 | 2.79 | 2.79 | 0 |
1739917740 | 2.79 | -0.04 | -1.41 | 2.79 | 2.79 | 2.79 | 194 |
1739572020 | 2.83 | 0.23 | 8.85 | 2.83 | 2.83 | 2.83 | 1381 |
1739485320 | 2.6 | -0.04 | -1.52 | 2.6 | 2.6 | 2.6 | 38700 |
1739398920 | 2.64 | -0.01 | -0.38 | 2.64 | 2.668121 | 2.64 | 1708 |
1739312940 | 2.65 | 0.02 | 0.87 | 2.65 | 2.65 | 2.65 | 392 |
1739226000 | 2.6272 | -0.02 | -0.86 | 2.6272 | 2.6272 | 2.6272 | 15910 |
1738966800 | 2.65 | 0 | 0.00 | 2.65 | 2.65 | 2.65 | 0 |
1738880400 | 2.65 | 0 | 0.00 | 2.65 | 2.65 | 2.65 | 1997 |
1738794000 | 2.65 | 0 | 0.00 | 2.65 | 2.65 | 2.65 | 346 |
1738708080 | 2.65 | 0 | 0.00 | 2.65 | 2.65 | 2.65 | 0 |
1738621680 | 2.65 | 0 | 0.00 | 2.65 | 2.65 | 2.65 | 0 |
1738362480 | 2.65 | 0 | 0.00 | 2.65 | 2.65 | 2.65 | 0 |
1738276080 | 2.65 | 0.11 | 4.51 | 2.65 | 2.65 | 2.5012 | 18320 |
1738189740 | 2.535552 | -0.1 | -3.83 | 2.535552 | 2.535552 | 2.535552 | 2500 |
1738103280 | 2.6365 | -0.01 | -0.51 | 2.6365 | 2.6365 | 2.6365 | 6870 |
1738016820 | 2.65 | 0.05 | 1.92 | 2.65 | 2.65 | 2.65 | 3669 |
1737757440 | 2.6 | 0.03 | 1.17 | 2.5178 | 2.6 | 2.5178 | 2540 |
1737671220 | 2.57 | 0.07 | 2.80 | 2.5 | 2.65 | 2.5 | 16831 |
1737584640 | 2.5 | -0.12 | -4.58 | 2.61 | 2.61 | 2.5 | 13031 |
1737498480 | 2.62 | 0 | 0.00 | 2.62 | 2.62 | 2.62 | 0 |
1737152880 | 2.62 | -0.04 | -1.50 | 2.515 | 2.62 | 2.515 | 5000 |
1737066420 | 2.66 | 0.13 | 5.18 | 2.5 | 2.66 | 2.5 | 844 |
1736979720 | 2.529089 | 0.06 | 2.60 | 2.529089 | 2.529089 | 2.529089 | 333037 |
1736893380 | 2.465 | 0.07 | 2.97 | 2.465 | 2.465 | 2.465 | 1989 |
1736806800 | 2.394 | 0.04 | 1.87 | 2.61 | 2.61 | 2.394 | 12989 |
1736547720 | 2.35 | -0.07 | -2.69 | 2.35 | 2.35 | 2.35 | 400 |
1736375340 | 2.415 | -0.14 | -5.63 | 2.47 | 2.47 | 2.415 | 1012 |
1736288940 | 2.559 | 0.21 | 8.89 | 2.559 | 2.559 | 2.559 | 1082 |
1736202360 | 2.35 | -0.2 | -7.84 | 2.41 | 2.41 | 2.35 | 10199 |
1735942980 | 2.55 | 0.15 | 6.44 | 2.55 | 2.55 | 2.55 | 390 |
1735856940 | 2.3957 | 0 | 0.00 | 2.3957 | 2.3957 | 2.3957 | 0 |
1735684140 | 2.3957 | 0 | 0.00 | 2.3957 | 2.3957 | 2.3957 | 0 |
1735597740 | 2.3957 | -0.11 | -4.25 | 2.3957 | 2.3957 | 2.3957 | 14811 |
1735338000 | 2.5019999 | -0.04 | -1.50 | 2.5019999 | 2.5019999 | 2.3968 | 6377 |
1735252020 | 2.54 | 0.19 | 8.09 | 2.54 | 2.54 | 2.54 | 151 |
1735078200 | 2.35 | -0.13 | -5.24 | 2.35 | 2.35 | 2.35 | 7636 |
1734992400 | 2.48 | 0.13 | 5.53 | 2.48 | 2.48 | 2.29519 | 4781 |
1734733200 | 2.35 | -0.11 | -4.47 | 2.35 | 2.35 | 2.35 | 4315 |
1734646800 | 2.46 | -0.11 | -4.28 | 2.35 | 2.46 | 2.35 | 2875 |
1734560940 | 2.57 | -0.1 | -3.75 | 2.455 | 2.57 | 2.455 | 368 |
1734474360 | 2.67 | 0.07 | 2.69 | 2.59 | 2.67 | 2.435388 | 11176 |
1734388140 | 2.6 | -0.06 | -2.26 | 2.6 | 2.6 | 2.475 | 4876 |
1734128880 | 2.66 | 0 | 0.00 | 2.66 | 2.66 | 2.66 | 0 |
1734042480 | 2.66 | -0.03 | -1.12 | 2.66 | 2.66 | 2.66 | 57239 |
1733955900 | 2.69 | 0.16 | 6.43 | 2.515 | 2.69 | 2.35 | 2981 |
1733869200 | 2.5276 | 0 | 0.00 | 2.5276 | 2.5276 | 2.5276 | 0 |
1733782800 | 2.5276 | 0 | 0.00 | 2.5276 | 2.5276 | 2.5276 | 0 |
1733523600 | 2.5276 | -0.11 | -4.33 | 2.5316 | 2.5316 | 2.5276 | 8032 |
1733437500 | 2.642 | 0.34 | 14.82 | 2.642 | 2.642 | 2.642 | 7257 |
1733350980 | 2.301 | -0.14 | -5.63 | 2.346 | 2.346 | 2.3 | 26181 |
1733264700 | 2.4382 | -0.19 | -7.29 | 2.63 | 2.73 | 2.4382 | 14900 |
1733177400 | 2.63 | 0 | 0.00 | 2.63 | 2.63 | 2.63 | 0 |
1732918200 | 2.63 | 0.03 | 1.15 | 2.42 | 2.63 | 2.42 | 4373 |
1732746540 | 2.6 | 0 | 0.00 | 2.6 | 2.6 | 2.397214 | 3145 |
1732660140 | 2.6 | -0.29 | -10.03 | 2.6 | 2.6 | 2.6 | 1946 |
1732573560 | 2.89 | 0.5 | 20.67 | 2.89 | 2.89 | 2.89 | 3046 |
1732314000 | 2.395 | -0.2 | -7.53 | 2.17 | 2.47134 | 2.17 | 1306 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관