Hot Features
프리미엄
Lundin Gold Inc (QX) (LUGDF)
USOTC
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.13 | -0.488538143555 | 26.61 | 27.16 | 26.1875 | 56780 | 26.60892969 | CS |
| 4 | 1.93 | 7.86150712831 | 24.55 | 28.625 | 23.59 | 20670 | 26.56682117 | CS |
| 12 | 3.12 | 13.3561643836 | 23.36 | 28.625 | 20.5 | 24486 | 23.76921127 | CS |
| 26 | 6.48 | 32.4 | 20 | 29.1099 | 19 | 28001 | 22.77919834 | CS |
| 52 | 14.73 | 125.361702128 | 11.75 | 29.1099 | 11.26 | 22673 | 19.71488798 | CS |
| 156 | 17.93 | 209.707602339 | 8.55 | 29.1099 | 6.07 | 12397 | 16.78800964 | CS |
| 260 | 17.93 | 209.707602339 | 8.55 | 29.1099 | 6.07 | 12397 | 16.78800964 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740003960 | 26.48 | -0.2 | -0.75 | 26.75 | 26.75 | 26.48 | 25146 |
| 1739917740 | 26.68 | 0.36 | 1.37 | 26.8485 | 27.01 | 26.67 | 85782 |
| 1739572020 | 26.32 | -0.42 | -1.57 | 26.98 | 26.99 | 26.1875 | 43057 |
| 1739485320 | 26.74 | -0.07 | -0.26 | 26.61 | 27.16 | 26.47 | 73136 |
| 1739398920 | 26.81 | -0.76 | -2.75 | 27.4 | 27.57 | 26.81 | 26216 |
| 1739312940 | 27.568 | -0.88 | -3.08 | 27.11 | 28.31 | 27.11 | 37028 |
| 1739226000 | 28.443 | 0.68 | 2.46 | 28.4 | 28.625 | 28.205 | 10103 |
| 1738967160 | 27.76 | -0.1 | -0.36 | 28 | 28 | 27.5425 | 3445 |
| 1738880400 | 27.86 | 0.26 | 0.94 | 27.638 | 27.86 | 27.55 | 5887 |
| 1738794000 | 27.6 | 1.29 | 4.89 | 27.192 | 27.708 | 26.9475 | 15985 |
| 1738708080 | 26.3134 | 1.1 | 4.38 | 26.1912 | 26.43 | 25.74 | 14966 |
| 1738621740 | 25.21 | 0.44 | 1.78 | 23.59 | 25.461 | 23.59 | 14957 |
| 1738362000 | 24.77 | -0.38 | -1.51 | 25.4 | 25.4 | 24.75 | 12125 |
| 1738276080 | 25.15 | 1.34 | 5.63 | 24.11 | 25.25 | 24.11 | 6392 |
| 1738189740 | 23.81 | -0.25 | -1.04 | 24.19 | 24.19 | 23.65 | 3995 |
| 1738103280 | 24.061 | 0.05 | 0.21 | 24.0735 | 24.0735 | 23.98 | 2475 |
| 1738016820 | 24.01 | -0.69 | -2.79 | 24.035 | 24.035 | 23.8805 | 6988 |
| 1737757440 | 24.7 | 0.48 | 1.97 | 24.5 | 24.72 | 24.5 | 3435 |
| 1737671220 | 24.2234 | -0.39 | -1.57 | 24.55 | 24.55 | 24.1125 | 1613 |
| 1737584640 | 24.61 | 0.16 | 0.64 | 24.95 | 25.16 | 24.49 | 22768 |
| 1737498540 | 24.454 | 0.55 | 2.32 | 24.5 | 24.535 | 24.09 | 7675 |
| 1737152880 | 23.9 | 0.22 | 0.93 | 23.65 | 23.9 | 23.4332 | 6193 |
| 1737066420 | 23.68 | 0 | 0.00 | 23.85 | 24.17 | 23.66 | 3494 |
| 1736979720 | 23.68 | -0.17 | -0.71 | 24.245 | 24.25 | 23.53 | 2691 |
| 1736893380 | 23.85 | 0.35 | 1.47 | 23.95 | 24 | 23.68 | 1803 |
| 1736806800 | 23.5034 | 0.05 | 0.23 | 24.25 | 24.25 | 23.145 | 2756 |
| 1736547720 | 23.45 | 2.03 | 9.48 | 23 | 23.52 | 22.93 | 6907 |
| 1736375340 | 21.42 | 0.1 | 0.47 | 21.504 | 21.62 | 21.33 | 7006 |
| 1736288940 | 21.32 | -0.05 | -0.21 | 21.54 | 21.625 | 21.08 | 83346 |
| 1736202360 | 21.365 | -0.63 | -2.84 | 21.81 | 21.86 | 21.29 | 40912 |
| 1735942980 | 21.99 | -0.08 | -0.34 | 22.99 | 22.99 | 21.9 | 9874 |
| 1735856700 | 22.066 | 0.75 | 3.52 | 22.77 | 22.77 | 21.86 | 24172 |
| 1735683960 | 21.315 | 0.04 | 0.16 | 21.0484 | 21.4 | 21.03 | 134151 |
| 1735597740 | 21.28 | -0.24 | -1.10 | 21.1 | 21.4905 | 21.1 | 47074 |
| 1735338000 | 21.516 | -0.41 | -1.85 | 21.346 | 21.59 | 21.12 | 25643 |
| 1735252020 | 21.921 | 0.21 | 0.96 | 21.05 | 21.921 | 21.05 | 1023 |
| 1735078200 | 21.7125 | -0.12 | -0.57 | 21.587 | 21.7125 | 21.57 | 11252 |
| 1734992400 | 21.836 | 0.29 | 1.33 | 21.61 | 21.836 | 21.585 | 8316 |
| 1734733200 | 21.55 | 0.21 | 0.98 | 21.4025 | 21.85 | 21.4 | 9150 |
| 1734646800 | 21.34 | -0.01 | -0.05 | 20.5 | 21.66 | 20.5 | 15559 |
| 1734560940 | 21.35 | -0.73 | -3.31 | 22.25 | 22.25 | 21.35 | 3239 |
| 1734474360 | 22.08 | -0.17 | -0.74 | 21.9 | 22.17 | 21.87 | 25168 |
| 1734388140 | 22.245 | 0.21 | 0.95 | 21.51 | 22.32 | 21.51 | 45363 |
| 1734128940 | 22.035 | -0.37 | -1.66 | 22.46 | 22.46 | 21.68 | 24831 |
| 1734042480 | 22.4075 | -0.89 | -3.83 | 22.6476 | 22.6476 | 22.3005 | 21257 |
| 1733955900 | 23.3 | -0.43 | -1.81 | 23.56 | 23.835 | 23.14 | 118523 |
| 1733869200 | 23.73 | -1.17 | -4.70 | 23.06 | 24.21 | 23.06 | 76814 |
| 1733782800 | 24.9 | 0.33 | 1.34 | 25.1388 | 25.3518 | 24.9 | 18689 |
| 1733523600 | 24.57 | -0.24 | -0.98 | 23.31 | 24.79 | 23.31 | 13369 |
| 1733437500 | 24.8135 | -0.04 | -0.15 | 24.97 | 25.0275 | 24.8 | 30141 |
| 1733350980 | 24.85 | 0.72 | 2.98 | 24.15 | 24.86 | 24.15 | 45749 |
| 1733264700 | 24.13 | 0.5 | 2.12 | 24.01 | 24.3 | 23.97 | 9916 |
| 1733178180 | 23.63 | 0.58 | 2.52 | 23.304 | 23.63 | 23.135 | 20768 |
| 1732918200 | 23.05 | -0.25 | -1.07 | 23.36 | 23.485 | 23.05 | 3897 |
| 1732746540 | 23.3 | 0.39 | 1.69 | 23.1 | 23.38 | 23.09 | 10006 |
| 1732660140 | 22.911747 | 0.19 | 0.84 | 22.49 | 22.9675 | 22.47 | 43005 |
| 1732573560 | 22.72 | -1.07 | -4.48 | 23.83 | 24.21 | 22.215348 | 69895 |
| 1732314000 | 23.786 | 0.38 | 1.63 | 23.328 | 23.81 | 23.328 | 18044 |
| 1732227900 | 23.405 | 0.3 | 1.28 | 23.15 | 23.405 | 23.1 | 27826 |
| 1732141740 | 23.11 | 0.27 | 1.18 | 22.84 | 23.11 | 22.56 | 31406 |
