Hot Features
프리미엄
Q2 Metals Corporation (QB) (QUEXF)
USOTC
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0924 | -15.2752521078 | 0.6049 | 0.6087 | 0.4698 | 25097 | 0.52515079 | CS |
| 4 | -0.08895 | -14.78925929 | 0.60145 | 0.779 | 0.4698 | 21618 | 0.60784063 | CS |
| 12 | -0.0405 | -7.32368896926 | 0.553 | 0.779 | 0.4698 | 22528 | 0.62566612 | CS |
| 26 | -0.356 | -40.9902130109 | 0.8685 | 1.08 | 0.4698 | 32446 | 0.6758822 | CS |
| 52 | 0.278 | 118.55010661 | 0.2345 | 1.08 | 0.1598 | 35614 | 0.51195951 | CS |
| 156 | 0.2045 | 66.3961038961 | 0.308 | 1.08 | 0.1278 | 37130 | 0.46559935 | CS |
| 260 | 0.2045 | 66.3961038961 | 0.308 | 1.08 | 0.1278 | 37130 | 0.46559935 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1744234140 | 0.5125 | 0.0067 | 1.32 | 0.4891 | 0.5125 | 0.47685 | 8150 |
| 1744147740 | 0.5058 | -0.0109 | -2.11 | 0.545 | 0.545 | 0.5058 | 22500 |
| 1744061220 | 0.5167 | 0.02125 | 4.29 | 0.485 | 0.5167 | 0.4698 | 60376 |
| 1743802020 | 0.49545 | -0.08455 | -14.58 | 0.5364 | 0.5364 | 0.49545 | 9950 |
| 1743715440 | 0.58 | -0.0097 | -1.64 | 0.6049 | 0.6087 | 0.58 | 24508 |
| 1743629040 | 0.5897 | 0.0197001 | 3.46 | 0.58326 | 0.61455 | 0.58326 | 12526 |
| 1743542640 | 0.5699999 | -0.03145 | -5.23 | 0.562 | 0.5921999 | 0.562 | 42735 |
| 1743456180 | 0.60145 | -0.06605 | -9.90 | 0.675 | 0.675 | 0.60145 | 56279 |
| 1743197340 | 0.6675 | -0.0025 | -0.37 | 0.658 | 0.6675 | 0.6571 | 1600 |
| 1743110880 | 0.67 | -0.012395 | -1.82 | 0.67 | 0.67 | 0.67 | 1450 |
| 1743024540 | 0.682395 | 0.050295 | 7.96 | 0.627 | 0.682395 | 0.627 | 29280 |
| 1742938140 | 0.6321 | -0.07295 | -10.35 | 0.671 | 0.671 | 0.6321 | 25185 |
| 1742851200 | 0.70505 | -0.02025 | -2.79 | 0.7526 | 0.7594999 | 0.705 | 34250 |
| 1742592540 | 0.7252999 | 0.0112999 | 1.58 | 0.662 | 0.7252999 | 0.662 | 14227 |
| 1742505960 | 0.714 | -0.02567 | -3.47 | 0.7179 | 0.779 | 0.714 | 17100 |
| 1742419200 | 0.73967 | 0.00967 | 1.32 | 0.7 | 0.73967 | 0.656845 | 8300 |
| 1742333400 | 0.73 | 0.11 | 17.74 | 0.6484 | 0.73 | 0.6484 | 10433 |
| 1742246400 | 0.62 | 0.005 | 0.81 | 0.60666 | 0.6359 | 0.60666 | 23565 |
| 1741987680 | 0.615 | 0.01715 | 2.87 | 0.613 | 0.615 | 0.613 | 25003 |
| 1741901340 | 0.59785 | 0.00785 | 1.33 | 0.60145 | 0.6074 | 0.59785 | 4935 |
| 1741814940 | 0.59 | -0.0032 | -0.54 | 0.5885 | 0.59 | 0.5885 | 3999 |
| 1741728480 | 0.5931999 | 0.0031999 | 0.54 | 0.58 | 0.5945 | 0.58 | 30335 |
| 1741641600 | 0.59 | -0.00506 | -0.85 | 0.56 | 0.6159 | 0.56 | 20530 |
| 1741386000 | 0.59506 | -0.01289 | -2.12 | 0.5971999 | 0.6015 | 0.59506 | 5768 |
| 1741300140 | 0.60795 | 0.00785 | 1.31 | 0.6001 | 0.60795 | 0.595 | 6300 |
| 1741213440 | 0.6001 | 0.0105601 | 1.79 | 0.6001 | 0.6001 | 0.6001 | 500 |
| 1741126800 | 0.5895399 | -0.03146 | -5.07 | 0.5845 | 0.6018 | 0.5845 | 22330 |
| 1741040760 | 0.621 | 0.016 | 2.64 | 0.588 | 0.621 | 0.588 | 4293 |
| 1740781260 | 0.605 | -0.032252 | -5.06 | 0.6498 | 0.6498 | 0.5933 | 32715 |
| 1740695340 | 0.637252 | -0.032748 | -4.89 | 0.658222 | 0.658222 | 0.63305 | 39364 |
| 1740608400 | 0.67 | 0.0398 | 6.32 | 0.6385 | 0.67 | 0.6385 | 3330 |
| 1740522480 | 0.6302 | -0.0295 | -4.47 | 0.6302 | 0.6302 | 0.6302 | 3025 |
| 1740435600 | 0.6596999 | 0.0296999 | 4.71 | 0.6589 | 0.6596999 | 0.6478 | 21500 |
| 1740176400 | 0.63 | -0.04085 | -6.09 | 0.6439 | 0.6439 | 0.63 | 5552 |
| 1740090480 | 0.6708499 | 0.0208499 | 3.21 | 0.6736 | 0.6963 | 0.6593 | 2580 |
| 1740003960 | 0.65 | 0.02 | 3.17 | 0.641 | 0.65 | 0.64 | 8276 |
| 1739917740 | 0.63 | -0.0797 | -11.23 | 0.6494 | 0.65 | 0.63 | 27645 |
| 1739572020 | 0.7097 | 0.0997 | 16.34 | 0.61 | 0.746 | 0.61 | 101564 |
| 1739485320 | 0.61 | -0.042 | -6.44 | 0.612 | 0.612 | 0.60155 | 32111 |
| 1739398920 | 0.652 | -0.028 | -4.12 | 0.645 | 0.652 | 0.645 | 8150 |
| 1739312940 | 0.68 | -0.0136 | -1.96 | 0.68 | 0.68 | 0.68 | 2000 |
| 1739226000 | 0.6936 | -0.00035 | -0.05 | 0.6583 | 0.7018 | 0.6583 | 19005 |
| 1738967160 | 0.69395 | 0.02605 | 3.90 | 0.68 | 0.7027 | 0.679 | 208012 |
| 1738880400 | 0.6679 | 0.0494 | 7.99 | 0.61 | 0.67 | 0.61 | 25830 |
| 1738794000 | 0.6185 | 0.00572 | 0.93 | 0.61 | 0.6195 | 0.61 | 2900 |
| 1738708080 | 0.61278 | 0.03678 | 6.39 | 0.6129 | 0.6326 | 0.609 | 15580 |
| 1738621740 | 0.576 | 0.046 | 8.68 | 0.5115 | 0.585 | 0.5115 | 23605 |
| 1738362000 | 0.53 | -0.0128 | -2.36 | 0.5312 | 0.5312 | 0.53 | 2335 |
| 1738276140 | 0.5427999 | 0 | 0.00 | 0.5427999 | 0.5427999 | 0.5427999 | 0 |
| 1738189740 | 0.5427999 | -0.00111 | -0.20 | 0.52962 | 0.5427999 | 0.52962 | 5300 |
| 1738103220 | 0.54391 | 0 | 0.00 | 0.54391 | 0.54391 | 0.54391 | 0 |
| 1738016820 | 0.54391 | -0.02559 | -4.49 | 0.5699999 | 0.5699999 | 0.54391 | 15000 |
| 1737757440 | 0.5695 | -0.0001 | -0.02 | 0.56 | 0.5695 | 0.5542 | 27461 |
| 1737671220 | 0.5696 | 0.0196 | 3.56 | 0.55 | 0.5724 | 0.55 | 4121 |
| 1737584640 | 0.55 | 0.0135 | 2.52 | 0.5493 | 0.5565 | 0.5446 | 23957 |
| 1737498540 | 0.5365 | 0.0165 | 3.17 | 0.5366 | 0.5366 | 0.52715 | 8705 |
| 1737152880 | 0.52 | 0.0232 | 4.67 | 0.5361 | 0.54 | 0.52 | 30500 |
| 1737066420 | 0.4968 | -0.0332 | -6.26 | 0.553 | 0.553 | 0.4968 | 35025 |
| 1736979720 | 0.53 | -0.0183 | -3.34 | 0.52762 | 0.53035 | 0.5022 | 22560 |
| 1736893380 | 0.5483 | 0.0283 | 5.44 | 0.5241 | 0.5483 | 0.5241 | 5416 |
| 1736806800 | 0.52 | -0.0015 | -0.29 | 0.5423 | 0.5423 | 0.52 | 2100 |
| 1736547720 | 0.5215 | -0.1125 | -17.74 | 0.578 | 0.578 | 0.5215 | 269231 |
