Hot Features
프리미엄
Magna Mining Inc (QB) (MGMNF)
USOTC
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.092 | -7.54098360656 | 1.22 | 1.26 | 1.12 | 63920 | 1.2048967 | CS |
| 4 | -0.012 | -1.05263157895 | 1.14 | 1.283 | 1.06 | 83584 | 1.18448554 | CS |
| 12 | 0.039 | 3.58126721763 | 1.089 | 1.283 | 0.91225 | 57027 | 1.12449657 | CS |
| 26 | 0.5823 | 106.706981858 | 0.5457 | 1.283 | 0.5457 | 50573 | 1.00851313 | CS |
| 52 | 0.8036 | 247.718865598 | 0.3244 | 1.283 | 0.2876 | 47261 | 0.78708812 | CS |
| 156 | 0.718 | 175.12195122 | 0.41 | 1.283 | 0.282 | 41663 | 0.6903322 | CS |
| 260 | 0.718 | 175.12195122 | 0.41 | 1.283 | 0.282 | 41663 | 0.6903322 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740522480 | 1.1279999 | -0.04 | -3.75 | 1.15 | 1.1735 | 1.12 | 55575 |
| 1740435600 | 1.172 | -0.03 | -2.33 | 1.18 | 1.1865 | 1.16 | 41767 |
| 1740176400 | 1.2 | -0.05 | -4.00 | 1.25 | 1.25 | 1.196 | 15013 |
| 1740090480 | 1.25 | 0.05 | 4.17 | 1.22 | 1.26 | 1.19 | 67949 |
| 1740003960 | 1.2 | 0 | 0.42 | 1.2 | 1.205 | 1.16 | 62275 |
| 1739917740 | 1.195 | 0.02 | 1.88 | 1.22 | 1.22 | 1.16 | 132597 |
| 1739572020 | 1.173 | -0.07 | -5.40 | 1.2399 | 1.25 | 1.17 | 137607 |
| 1739485320 | 1.24 | 0.06 | 5.08 | 1.18 | 1.2563 | 1.18 | 64323 |
| 1739398920 | 1.18 | 0.04 | 3.42 | 1.135 | 1.1865 | 1.131 | 33390 |
| 1739312940 | 1.141 | -0.02 | -1.64 | 1.1399999 | 1.141 | 1.1 | 111495 |
| 1739226000 | 1.16 | 0.01 | 0.87 | 1.2 | 1.2 | 1.155 | 71835 |
| 1738967160 | 1.15 | -0.03 | -2.13 | 1.19 | 1.19 | 1.15 | 55968 |
| 1738880400 | 1.175 | -0.09 | -7.26 | 1.243 | 1.243 | 1.165 | 104186 |
| 1738794000 | 1.2669999 | 0.01 | 0.56 | 1.28 | 1.283 | 1.2549999 | 57138 |
| 1738708080 | 1.26 | 0.11 | 9.57 | 1.183 | 1.28 | 1.183 | 158979 |
| 1738621740 | 1.15 | -0.03 | -2.54 | 1.16 | 1.17 | 1.09 | 147308 |
| 1738362000 | 1.18 | 0.02 | 1.78 | 1.166 | 1.209 | 1.16 | 104667 |
| 1738276080 | 1.159344 | 0.07 | 6.26 | 1.0788 | 1.159344 | 1.06 | 152089 |
| 1738189740 | 1.091 | -0.03 | -2.33 | 1.11 | 1.115 | 1.091 | 57463 |
| 1738103280 | 1.117 | -0.03 | -2.39 | 1.1399999 | 1.1399999 | 1.1 | 12048 |
| 1738016820 | 1.1444 | -0.06 | -4.63 | 1.18 | 1.19 | 1.103 | 72055 |
| 1737757440 | 1.2 | 0.06 | 5.54 | 1.159 | 1.2 | 1.155 | 35570 |
| 1737671220 | 1.137 | 0.03 | 2.71 | 1.1299999 | 1.171 | 1.115 | 41165 |
| 1737584640 | 1.107 | 0.01 | 0.64 | 1.1 | 1.1299999 | 1.1 | 34395 |
| 1737498540 | 1.1 | 0.01 | 0.92 | 1.06 | 1.1 | 1.06 | 13635 |
| 1737152880 | 1.09 | -0.01 | -0.91 | 1.07 | 1.11 | 1.07 | 78248 |
| 1737066420 | 1.1 | 0.09 | 8.76 | 1.0049999 | 1.1 | 0.98613 | 58487 |
| 1736979720 | 1.011428 | -0.01 | -0.84 | 1.01 | 1.03 | 0.98 | 73837 |
| 1736893380 | 1.02 | -0.03 | -2.86 | 1.06 | 1.06 | 1.01 | 25754 |
| 1736806800 | 1.05 | -0.07 | -6.25 | 1.119 | 1.119 | 1.04 | 81184 |
| 1736547720 | 1.12 | -0.01 | -0.84 | 1.155 | 1.155 | 1.115 | 34520 |
| 1736375340 | 1.1295 | -0.01 | -0.48 | 1.1399999 | 1.17 | 1.11 | 58281 |
| 1736288940 | 1.135 | -0.01 | -0.70 | 1.1399999 | 1.1499 | 1.11 | 24108 |
| 1736202360 | 1.143 | 0.07 | 6.82 | 1.09 | 1.17 | 1.09 | 48946 |
| 1735942980 | 1.07 | 0.08 | 7.94 | 0.99 | 1.07 | 0.95765 | 14670 |
| 1735856700 | 0.9913 | 0.05943 | 6.38 | 0.9667 | 1.0063 | 0.96125 | 11301 |
| 1735683960 | 0.93187 | -0.01813 | -1.91 | 0.9455 | 0.95432 | 0.93187 | 8401 |
| 1735597740 | 0.95 | -0.01 | -1.04 | 0.95 | 0.99 | 0.9415 | 42970 |
| 1735338000 | 0.96 | -0.0399 | -3.99 | 0.96615 | 0.97 | 0.95 | 36395 |
| 1735252020 | 0.9999 | 0.02475 | 2.54 | 1.025 | 1.03 | 0.9801 | 26419 |
| 1735078200 | 0.97515 | -0.01485 | -1.50 | 0.9912 | 0.9924 | 0.97515 | 8306 |
| 1734992400 | 0.99 | 0.01477 | 1.51 | 1.02 | 1.02 | 0.98 | 19503 |
| 1734733200 | 0.97523 | -0.01477 | -1.49 | 0.97195 | 0.9871 | 0.96295 | 18673 |
| 1734646800 | 0.99 | 0.0115 | 1.18 | 1.024 | 1.024 | 0.95 | 49124 |
| 1734560940 | 0.9785 | 0.0085 | 0.88 | 1.02 | 1.0399 | 0.9785 | 84132 |
| 1734474360 | 0.97 | 0.0075 | 0.78 | 0.95 | 0.97 | 0.93 | 37038 |
| 1734388140 | 0.9625 | 0.0119 | 1.25 | 0.97505 | 0.99 | 0.94 | 58827 |
| 1734128940 | 0.9506 | -0.0494 | -4.94 | 0.9501 | 0.9656 | 0.91225 | 103441 |
| 1734042480 | 1 | -0.033 | -3.19 | 1.01 | 1.0149999 | 0.97 | 58536 |
| 1733955900 | 1.033 | -0.05 | -4.35 | 1.08 | 1.095 | 1.03 | 21928 |
| 1733869200 | 1.08 | -0.03 | -2.70 | 1.1 | 1.1 | 1.08 | 20047 |
| 1733782800 | 1.11 | -0.04 | -3.48 | 1.15 | 1.16 | 1.1 | 38292 |
| 1733523600 | 1.15 | -0.02 | -1.71 | 1.148143 | 1.175 | 1.1299999 | 18652 |
| 1733437500 | 1.17 | -0.02 | -1.27 | 1.2 | 1.21 | 1.17 | 14991 |
| 1733350980 | 1.185 | 0.01 | 0.42 | 1.17 | 1.205 | 1.16 | 44593 |
| 1733264700 | 1.18 | 0.12 | 11.32 | 1.089 | 1.2 | 1.089 | 131941 |
| 1733178180 | 1.06 | 0.04 | 3.41 | 1.04 | 1.06 | 1.03 | 97156 |
| 1732918200 | 1.025 | 0 | 0.49 | 1.02 | 1.06 | 1.02 | 49334 |
| 1732746540 | 1.02 | 0 | 0.00 | 1.02 | 1.042 | 1.02 | 34885 |
| 1732660140 | 1.02 | -0.03 | -2.86 | 1.03 | 1.036 | 1.02 | 17721 |
