Hot Features
프리미엄
Entree Resources Ltd (QB) (ERLFF)
USOTC
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0465 | 2.69253039954 | 1.727 | 1.81 | 1.69 | 20932 | 1.72105356 | CS |
| 4 | 0.0835 | 4.94082840237 | 1.69 | 1.91 | 1.69 | 18963 | 1.78743735 | CS |
| 12 | 0.2085 | 13.3226837061 | 1.565 | 1.91 | 1.35 | 15255 | 1.65600811 | CS |
| 26 | 0.7035 | 65.7476635514 | 1.07 | 1.91 | 0.9 | 15751 | 1.5059934 | CS |
| 52 | 0.8436 | 90.719432197 | 0.9299 | 1.91 | 0.8569 | 15754 | 1.27353707 | CS |
| 156 | 1.0899 | 159.435342305 | 0.6836 | 1.91 | 0.5543 | 19619 | 0.9597624 | CS |
| 260 | 1.4836 | 511.762676785 | 0.2899 | 1.91 | 0.15554 | 32518 | 0.64698286 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738362000 | 1.7735 | 0.03 | 1.63 | 1.765 | 1.81 | 1.76 | 6440 |
| 1738276080 | 1.745 | 0.04 | 2.29 | 1.76 | 1.78 | 1.72 | 12358 |
| 1738189740 | 1.706 | 0 | 0.18 | 1.7 | 1.71 | 1.69 | 29751 |
| 1738103280 | 1.703 | -0.02 | -1.05 | 1.7 | 1.72 | 1.7 | 13007 |
| 1738016820 | 1.721 | -0.02 | -1.09 | 1.71 | 1.76 | 1.7 | 29051 |
| 1737757440 | 1.74 | -0.01 | -0.57 | 1.727 | 1.74 | 1.7 | 20495 |
| 1737671220 | 1.75 | 0 | 0.29 | 1.755 | 1.755 | 1.73 | 19488 |
| 1737584640 | 1.745 | -0.08 | -4.38 | 1.8 | 1.8 | 1.73 | 39955 |
| 1737498540 | 1.825 | -0.07 | -3.77 | 1.83 | 1.8425 | 1.822 | 13042 |
| 1737152880 | 1.8965 | -0.01 | -0.71 | 1.895 | 1.8965 | 1.895 | 6053 |
| 1737066420 | 1.91 | 0.04 | 1.98 | 1.84 | 1.91 | 1.84 | 17720 |
| 1736979720 | 1.873 | 0.01 | 0.59 | 1.819 | 1.883 | 1.819 | 6500 |
| 1736893380 | 1.862 | 0.08 | 4.43 | 1.79 | 1.875 | 1.79 | 5425 |
| 1736806800 | 1.782964 | -0.03 | -1.49 | 1.79 | 1.795 | 1.782964 | 3769 |
| 1736547720 | 1.8099 | -0.01 | -0.42 | 1.81 | 1.827 | 1.7766 | 23282 |
| 1736375340 | 1.8175 | 0.03 | 1.54 | 1.79 | 1.8355 | 1.79 | 8533 |
| 1736288940 | 1.79 | -0.02 | -1.10 | 1.8 | 1.82 | 1.7868 | 45755 |
| 1736202360 | 1.81 | -0.07 | -3.72 | 1.84 | 1.84 | 1.8055 | 2192 |
| 1735942980 | 1.88 | 0.2 | 11.90 | 1.69 | 1.8999 | 1.69 | 44955 |
| 1735856700 | 1.68 | -0.02 | -0.88 | 1.69 | 1.7 | 1.677 | 13079 |
| 1735683960 | 1.695 | 0.02 | 1.25 | 1.6934 | 1.71 | 1.68 | 4064 |
| 1735597740 | 1.674 | -0.02 | -1.12 | 1.67 | 1.679 | 1.65 | 8959 |
| 1735338000 | 1.693 | -0 | -0.02 | 1.7 | 1.7 | 1.67 | 2600 |
| 1735252020 | 1.6933 | 0.03 | 2.01 | 1.695 | 1.82 | 1.685 | 3964 |
| 1735078200 | 1.66 | -0.04 | -2.09 | 1.7 | 1.7 | 1.66 | 20800 |
| 1734992400 | 1.6955 | -0.03 | -1.99 | 1.76 | 1.81 | 1.6955 | 42143 |
| 1734733200 | 1.73 | 0.15 | 9.49 | 1.66 | 1.73 | 1.61 | 39720 |
| 1734646800 | 1.58 | 0.04 | 2.60 | 1.51 | 1.607 | 1.51 | 36712 |
| 1734560940 | 1.54 | -0.08 | -4.94 | 1.584 | 1.585 | 1.54 | 10885 |
| 1734474360 | 1.62 | -0.04 | -2.67 | 1.69 | 1.69 | 1.62 | 4881 |
| 1734388140 | 1.6645 | 0.11 | 6.84 | 1.545 | 1.6645 | 1.5445 | 2394 |
| 1734128880 | 1.558 | 0 | 0.00 | 1.558 | 1.558 | 1.558 | 0 |
| 1734042480 | 1.558 | -0.01 | -0.76 | 1.57 | 1.57 | 1.556 | 5400 |
| 1733955900 | 1.57 | -0.11 | -6.55 | 1.58 | 1.59 | 1.57 | 2181 |
| 1733869200 | 1.68 | 0 | 0.00 | 1.69 | 1.69 | 1.68 | 1497 |
| 1733782800 | 1.68 | 0.13 | 8.39 | 1.6 | 1.68 | 1.59 | 24711 |
| 1733523600 | 1.55 | -0 | -0.16 | 1.59 | 1.59 | 1.55 | 4327 |
| 1733437500 | 1.5525 | 0.04 | 2.81 | 1.5235 | 1.6 | 1.5235 | 16654 |
| 1733350980 | 1.51 | 0.11 | 7.47 | 1.42 | 1.51 | 1.42 | 27138 |
| 1733264700 | 1.405 | 0 | 0.00 | 1.42 | 1.42 | 1.405 | 12500 |
| 1733177400 | 1.405 | 0 | 0.00 | 1.405 | 1.405 | 1.405 | 0 |
| 1732918200 | 1.405 | 0.02 | 1.44 | 1.405 | 1.422 | 1.4 | 2700 |
| 1732746540 | 1.385 | 0.02 | 1.47 | 1.4 | 1.4 | 1.3765 | 24490 |
| 1732660140 | 1.365 | -0.06 | -4.21 | 1.4274 | 1.4274 | 1.35 | 16806 |
| 1732573560 | 1.425 | -0.05 | -3.06 | 1.4399 | 1.46 | 1.42 | 14700 |
| 1732314000 | 1.47 | -0.01 | -0.84 | 1.4401 | 1.475 | 1.4401 | 2461 |
| 1732227900 | 1.4825 | 0.07 | 4.77 | 1.435 | 1.4825 | 1.435 | 5100 |
| 1732141740 | 1.415 | -0.07 | -4.71 | 1.466 | 1.47 | 1.4 | 4933 |
| 1732054800 | 1.485 | 0.01 | 0.99 | 1.49 | 1.49 | 1.485 | 2201 |
| 1731968640 | 1.4705 | 0 | 0.03 | 1.4601 | 1.4705 | 1.4601 | 5102 |
| 1731709260 | 1.47 | -0.01 | -0.68 | 1.475 | 1.475 | 1.47 | 2138 |
| 1731622800 | 1.48 | 0.01 | 0.68 | 1.48 | 1.48 | 1.48 | 2622 |
| 1731536760 | 1.47 | -0.01 | -0.68 | 1.498 | 1.51 | 1.47 | 46586 |
| 1731450480 | 1.48 | -0.03 | -1.79 | 1.5222 | 1.54 | 1.47 | 25666 |
| 1731363600 | 1.5069999 | -0.05 | -3.40 | 1.54 | 1.54 | 1.5069999 | 14135 |
| 1731104400 | 1.56 | 0.01 | 0.65 | 1.565 | 1.575 | 1.555 | 12933 |
| 1731018540 | 1.55 | 0.01 | 0.52 | 1.57 | 1.57 | 1.55 | 20662 |
| 1730931600 | 1.542 | -0.05 | -3.02 | 1.57 | 1.57 | 1.542 | 4711 |
| 1730845680 | 1.59 | 0.06 | 3.92 | 1.6 | 1.607 | 1.565 | 23061 |
| 1730759160 | 1.53 | 0.22 | 16.79 | 1.65 | 1.65 | 1.413 | 43544 |
