Hot Features
프리미엄
Ivanhoe Mines Ltd (QX) (IVPAF)
USOTC
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.16 | -10.9022556391 | 10.64 | 10.65 | 9.238 | 731221 | 9.79017591 | CS |
| 4 | -1.19 | -11.152764761 | 10.67 | 12.12 | 9.238 | 380301 | 10.5139739 | CS |
| 12 | -4.5 | -32.1888412017 | 13.98 | 14.65 | 9.238 | 253836 | 11.14527472 | CS |
| 26 | -3.3704 | -26.2279773392 | 12.8504 | 15.53 | 9.238 | 230421 | 12.3607449 | CS |
| 52 | -0.67 | -6.60098522167 | 10.15 | 15.6 | 9.238 | 274304 | 12.84426267 | CS |
| 156 | -0.57 | -5.67164179104 | 10.05 | 15.6 | 4.9 | 186380 | 10.61758092 | CS |
| 260 | 7.13 | 303.404255319 | 2.35 | 15.6 | 1.35 | 182529 | 8.71847146 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740781260 | 9.48 | -0.17 | -1.78 | 9.89 | 9.89 | 9.238 | 1517673 |
| 1740695340 | 9.6519999 | -0.52 | -5.09 | 10.18 | 10.18 | 9.64 | 898894 |
| 1740608400 | 10.17 | -0.16 | -1.55 | 10.542441 | 10.542441 | 10.14 | 389115 |
| 1740522480 | 10.33 | 0.03 | 0.29 | 10.2783 | 10.5 | 10.12 | 453007 |
| 1740435600 | 10.3 | -0.22 | -2.09 | 10.64 | 10.65 | 10.07881 | 397415 |
| 1740176400 | 10.52 | -1.38 | -11.60 | 11.3 | 11.3 | 10.514 | 454723 |
| 1740090480 | 11.9 | 0.83 | 7.50 | 10.78 | 11.903 | 10.56 | 374725 |
| 1740003960 | 11.07 | -0.4 | -3.49 | 11.48 | 11.6 | 11.05 | 51439 |
| 1739917740 | 11.47 | -0.32 | -2.71 | 11.1 | 11.64 | 11.1 | 160685 |
| 1739572020 | 11.79 | -0.14 | -1.17 | 12 | 12.12 | 11.718 | 172365 |
| 1739485320 | 11.93 | 0.43 | 3.74 | 11.18 | 11.93 | 11.18 | 316618 |
| 1739398920 | 11.5 | 0.1 | 0.88 | 11.1879 | 11.9 | 11.1839 | 100002 |
| 1739312940 | 11.4 | -0.51 | -4.28 | 11.5738 | 11.65 | 11.206 | 215477 |
| 1739226000 | 11.91 | 0.59 | 5.21 | 11.4 | 11.91 | 11.3195 | 515113 |
| 1738967160 | 11.32 | 0.12 | 1.03 | 11.59 | 12.06 | 11.2035 | 148041 |
| 1738880400 | 11.205 | 0.12 | 1.04 | 11.2412 | 11.36 | 11.1437 | 244077 |
| 1738794000 | 11.09 | -0.02 | -0.18 | 11.27 | 11.27 | 11.025 | 77527 |
| 1738708080 | 11.11 | 0.78 | 7.55 | 10.79 | 11.396 | 10.79 | 87567 |
| 1738621740 | 10.33 | -0.41 | -3.82 | 10.67 | 10.715 | 10.044 | 651247 |
| 1738362000 | 10.74 | -0.5 | -4.45 | 11.44 | 11.44 | 10.72 | 363192 |
| 1738276080 | 11.24 | 0.26 | 2.37 | 11.1544 | 11.41 | 10.9 | 50092 |
| 1738189740 | 10.98 | 0.25 | 2.30 | 10.7334 | 11.11 | 10.7334 | 311509 |
| 1738103280 | 10.7335 | -0.49 | -4.40 | 10.76 | 11.15 | 10.6501 | 311662 |
| 1738016820 | 11.2275 | -0.56 | -4.77 | 11 | 11.6 | 10.9944 | 261506 |
| 1737757440 | 11.79 | 0.19 | 1.63 | 11.68 | 11.91 | 11.648 | 400519 |
| 1737671220 | 11.601 | 0.17 | 1.50 | 11.42 | 11.6356 | 11.16 | 170263 |
| 1737584640 | 11.43 | -0.03 | -0.26 | 11.5 | 11.57 | 11.35 | 236169 |
| 1737498540 | 11.46 | 0.12 | 1.06 | 11.295 | 11.68 | 11.295 | 293828 |
| 1737152880 | 11.34 | -0.08 | -0.66 | 11.21 | 11.65 | 11.2 | 278874 |
| 1737066420 | 11.415 | -0.25 | -2.10 | 11.568242 | 11.568242 | 11.25 | 235946 |
| 1736979720 | 11.66 | 0.12 | 1.04 | 11.75 | 12.12 | 11.5744 | 229402 |
| 1736893380 | 11.54 | -0.02 | -0.17 | 11.25 | 11.75 | 11.25 | 245220 |
| 1736806800 | 11.56 | -0.38 | -3.17 | 11.8605 | 11.8605 | 11.5 | 285234 |
| 1736547720 | 11.939 | 0.14 | 1.16 | 11.74 | 12.015 | 11.74 | 137690 |
| 1736375340 | 11.8025 | -0.32 | -2.62 | 12.05 | 12.05 | 11.242034 | 246324 |
| 1736288940 | 12.12 | -0.25 | -2.02 | 12.4 | 12.411 | 12.12 | 24242 |
| 1736202360 | 12.37 | 0.3 | 2.49 | 12.07 | 12.72 | 12.07 | 130214 |
| 1735942980 | 12.07 | 0.12 | 1.00 | 12.1525 | 12.1525 | 11.86 | 102916 |
| 1735856700 | 11.95 | 0.11 | 0.93 | 12.0662 | 12.2 | 11.86 | 91998 |
| 1735683960 | 11.84 | -0.1 | -0.84 | 11.8 | 11.86 | 11.74 | 235488 |
| 1735597740 | 11.94 | -0.21 | -1.73 | 12.1 | 12.1 | 11.8 | 177505 |
| 1735338000 | 12.15 | 0.01 | 0.08 | 12.2 | 12.2458 | 12.11 | 76448 |
| 1735252020 | 12.14 | -0.18 | -1.46 | 12.165 | 12.23 | 12.13 | 27345 |
| 1735078200 | 12.32 | -0.01 | -0.10 | 12.44 | 12.44 | 12.232 | 81040 |
| 1734992400 | 12.332 | 0.28 | 2.30 | 12.07 | 12.34 | 11.94 | 234432 |
| 1734733200 | 12.055 | 0.32 | 2.77 | 11.85 | 12.18 | 11.85 | 138599 |
| 1734646800 | 11.73 | 0.05 | 0.43 | 11.8 | 11.844 | 11.55 | 124428 |
| 1734560940 | 11.68 | -0.64 | -5.19 | 12.24 | 12.24 | 11.63 | 199282 |
| 1734474360 | 12.32 | -0.1 | -0.84 | 12.33807 | 12.416 | 12.1 | 40861 |
| 1734388140 | 12.4244 | -0.33 | -2.55 | 12.5 | 12.74 | 12.39 | 106032 |
| 1734128940 | 12.75 | -0.22 | -1.70 | 12.72 | 12.754 | 12.5 | 67913 |
| 1734042480 | 12.97 | -0.53 | -3.93 | 13.27 | 13.485 | 12.97 | 198993 |
| 1733955900 | 13.5 | -0.16 | -1.17 | 13.55 | 13.6695 | 13.5 | 373994 |
| 1733869200 | 13.66 | -0.47 | -3.33 | 14.08 | 14.150361 | 13.63 | 140698 |
| 1733782800 | 14.13 | 0.36 | 2.61 | 13.98 | 14.65 | 13.93 | 105387 |
| 1733523600 | 13.77 | -0.21 | -1.50 | 14.07 | 14.07 | 13.616 | 73688 |
| 1733437500 | 13.98 | 0.27 | 1.97 | 13.69 | 14.06 | 13.55 | 107909 |
| 1733350980 | 13.7099 | -0.17 | -1.24 | 13.9 | 14.069 | 13.547 | 129431 |
| 1733264700 | 13.8822 | 0.55 | 4.11 | 14.99 | 14.995 | 13.675 | 178260 |
