Hot Features
프리미엄
Los Andes Copper Ltd (QX) (LSANF)
USOTC
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.16 | -2.84191829485 | 5.63 | 5.74 | 5.47 | 1169 | 5.62712452 | CS |
| 4 | -0.43 | -7.28813559322 | 5.9 | 5.9 | 5.47 | 855 | 5.68799603 | CS |
| 12 | -1.67 | -23.3893557423 | 7.14 | 7.14 | 5.47 | 2636 | 6.13196676 | CS |
| 26 | -2.020198 | -26.9712229236 | 7.490198 | 7.9 | 5.47 | 3263 | 6.48114348 | CS |
| 52 | -2.5108 | -31.4605052125 | 7.9808 | 9.7343 | 5.47 | 2870 | 7.27320384 | CS |
| 156 | -3.27 | -37.414187643 | 8.74 | 14.03 | 5.47 | 2560 | 9.39527558 | CS |
| 260 | 5.15055 | 1612.31804664 | 0.31945 | 14.03 | 0.13939 | 2762 | 7.8053005 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732314300 | 5.47 | 0 | 0.00 | 5.47 | 5.47 | 5.47 | 0 |
| 1732227900 | 5.47 | -0.06 | -1.08 | 5.47 | 5.47 | 5.47 | 375 |
| 1732141740 | 5.53 | -0.04 | -0.72 | 5.53 | 5.53 | 5.53 | 450 |
| 1732054800 | 5.57 | -0.15 | -2.62 | 5.57 | 5.57 | 5.57 | 1699 |
| 1731968640 | 5.72 | -0.07 | -1.21 | 5.63 | 5.74 | 5.63 | 2150 |
| 1731709200 | 5.79 | 0 | 0.00 | 5.79 | 5.79 | 5.79 | 0 |
| 1731622800 | 5.79 | 0.23 | 4.14 | 5.79 | 5.79 | 5.79 | 2000 |
| 1731536880 | 5.5599999 | 0 | 0.00 | 5.5599999 | 5.5599999 | 5.5599999 | 0 |
| 1731450480 | 5.5599999 | -0.17 | -2.97 | 5.5599999 | 5.5599999 | 5.5599999 | 100 |
| 1731360420 | 5.73 | 0 | 0.00 | 5.73 | 5.73 | 5.73 | 0 |
| 1731101220 | 5.73 | 0 | 0.00 | 5.73 | 5.73 | 5.73 | 0 |
| 1731014820 | 5.73 | 0 | 0.00 | 5.73 | 5.73 | 5.73 | 0 |
| 1730928420 | 5.73 | 0 | 0.00 | 5.73 | 5.73 | 5.73 | 0 |
| 1730842020 | 5.73 | 0 | 0.00 | 5.73 | 5.73 | 5.73 | 0 |
| 1730755620 | 5.73 | 0 | 0.00 | 5.73 | 5.73 | 5.73 | 0 |
| 1730496420 | 5.73 | -0.05 | -0.93 | 5.73 | 5.73 | 5.73 | 372 |
| 1730409900 | 5.7835 | 0 | 0.00 | 5.7835 | 5.7835 | 5.7835 | 0 |
| 1730323500 | 5.7835 | -0.12 | -1.97 | 5.7835 | 5.7835 | 5.7835 | 325 |
| 1730237280 | 5.9 | 0.33 | 5.92 | 5.9 | 5.9 | 5.9 | 220 |
| 1730150760 | 5.57 | 0 | 0.00 | 5.57 | 5.57 | 5.57 | 0 |
| 1729891560 | 5.57 | 0 | 0.00 | 5.57 | 5.57 | 5.57 | 0 |
| 1729805160 | 5.57 | -0.43 | -7.17 | 5.7699999 | 5.7699999 | 5.57 | 1693 |
| 1729718700 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1729632300 | 6 | 0 | 0.00 | 6.01 | 6.01 | 6 | 2970 |
| 1729545600 | 6 | 0 | 0.00 | 6 | 6 | 6 | 190 |
| 1729286400 | 6 | 0 | 0.00 | 6 | 6 | 6 | 158 |
| 1729200000 | 6 | 0 | 0.00 | 6 | 6 | 6 | 450 |
| 1729114080 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1729027680 | 6 | -0.07 | -1.15 | 6 | 6 | 6 | 651 |
| 1728941160 | 6.07 | 0 | 0.00 | 6.07 | 6.07 | 6.07 | 0 |
| 1728681960 | 6.07 | 0 | 0.00 | 6.07 | 6.07 | 6.07 | 0 |
| 1728595560 | 6.07 | -0.1 | -1.54 | 6.07 | 6.07 | 6.07 | 100 |
| 1728508800 | 6.165 | 0 | 0.00 | 6.165 | 6.165 | 6.165 | 0 |
| 1728422400 | 6.165 | 0 | 0.00 | 6.165 | 6.165 | 6.165 | 0 |
| 1728336000 | 6.165 | 0 | 0.00 | 6.165 | 6.165 | 6.165 | 0 |
| 1728076800 | 6.165 | 0 | 0.00 | 6.165 | 6.165 | 6.165 | 0 |
| 1727990400 | 6.165 | 0 | 0.00 | 6.165 | 6.165 | 6.165 | 0 |
| 1727904000 | 6.165 | -0.09 | -1.36 | 6.165 | 6.165 | 6.165 | 230 |
| 1727817600 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1727731200 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1727472000 | 6.25 | 0.25 | 4.17 | 6 | 6.25 | 6 | 32200 |
| 1727386200 | 6 | 0.12 | 2.04 | 5.93 | 6.025 | 5.93 | 11300 |
| 1727299200 | 5.88 | 0 | 0.00 | 5.88 | 5.88 | 5.88 | 0 |
| 1727212800 | 5.88 | 0.03 | 0.49 | 5.88 | 5.88 | 5.88 | 100 |
| 1727126640 | 5.8512 | 0 | 0.00 | 5.8512 | 5.8512 | 5.8512 | 0 |
| 1726867440 | 5.8512 | 0 | 0.00 | 5.8512 | 5.8512 | 5.8512 | 0 |
| 1726781040 | 5.8512 | 0 | 0.00 | 5.8512 | 5.8512 | 5.8512 | 0 |
| 1726694640 | 5.8512 | 0 | 0.00 | 5.8512 | 5.8512 | 5.8512 | 0 |
| 1726608240 | 5.8512 | -0.15 | -2.48 | 6 | 6 | 5.85 | 1527 |
| 1726522140 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1726262940 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1726176540 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1726090140 | 6 | -0.55 | -8.42 | 5.98 | 6 | 5.98 | 2325 |
| 1726003500 | 6.5513 | 0 | 0.02 | 6.3 | 6.69 | 6.3 | 4500 |
| 1725917040 | 6.55 | 0 | 0.00 | 6.55 | 6.55 | 6.55 | 0 |
| 1725657840 | 6.55 | 0 | 0.00 | 6.55 | 6.55 | 6.55 | 0 |
| 1725571440 | 6.55 | 0 | 0.00 | 6.55 | 6.55 | 6.55 | 0 |
| 1725485040 | 6.55 | -0.03 | -0.52 | 6.55 | 6.55 | 6.55 | 900 |
| 1725398880 | 6.584 | -0.56 | -7.79 | 6.65 | 6.65 | 6.545 | 751 |
| 1725053340 | 7.14 | 0.72 | 11.21 | 7.14 | 7.14 | 7.14 | 790 |
| 1724966400 | 6.42 | -0.18 | -2.73 | 6.42 | 6.42 | 6.42 | 705 |
| 1724880360 | 6.6 | 0.4 | 6.45 | 6.4499 | 6.6 | 6.4499 | 5345 |
| 1724794080 | 6.2 | -0.11 | -1.74 | 5.82 | 6.23 | 5.82 | 11437 |
| 1724707740 | 6.3099999 | 0.06 | 0.96 | 6.2 | 6.3099999 | 6.2 | 9442 |
| 1724448540 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
