Hot Features
프리미엄
Ramelius Resources Ltd (PK) (RMLRF)
USOTC
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.145 | 9.26517571885 | 1.565 | 1.8015 | 1.565 | 120810 | 1.75302334 | CS |
| 4 | 0.298 | 21.104815864 | 1.412 | 1.8015 | 1.412 | 42329 | 1.73237102 | CS |
| 12 | 0.231 | 15.6186612576 | 1.479 | 1.8015 | 1.26 | 30040 | 1.697884 | CS |
| 26 | 0.343 | 25.0914411119 | 1.367 | 1.8015 | 1.26 | 20000 | 1.67574815 | CS |
| 52 | 0.7 | 69.3069306931 | 1.01 | 1.8015 | 1.01 | 13067 | 1.58898673 | CS |
| 156 | 0.63 | 58.3333333333 | 1.08 | 1.8015 | 0.3828 | 9245 | 1.16596462 | CS |
| 260 | 0.815 | 91.061452514 | 0.895 | 1.8015 | 0.3828 | 8646 | 1.2463363 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740608400 | 1.71 | -0.07 | -3.93 | 1.8 | 1.8 | 1.71 | 2222 |
| 1740522480 | 1.78 | 0.03 | 1.42 | 1.7925 | 1.8015 | 1.78 | 3325 |
| 1740435600 | 1.755 | 0.11 | 6.36 | 1.752 | 1.77 | 1.65 | 591024 |
| 1740176400 | 1.65 | 0.04 | 2.48 | 1.69 | 1.69 | 1.65 | 3600 |
| 1740090480 | 1.61 | 0.05 | 2.88 | 1.65 | 1.65 | 1.61 | 5775 |
| 1740003960 | 1.565 | 0.08 | 5.03 | 1.565 | 1.565 | 1.565 | 325 |
| 1739917740 | 1.49 | -0.13 | -8.02 | 1.6 | 1.6 | 1.49 | 18180 |
| 1739571720 | 1.62 | 0 | 0.00 | 1.62 | 1.62 | 1.62 | 0 |
| 1739485320 | 1.62 | 0 | 0.00 | 1.62 | 1.62 | 1.62 | 0 |
| 1739398920 | 1.62 | -0.04 | -2.45 | 1.69 | 1.69 | 1.62 | 468 |
| 1739312940 | 1.6607 | -0.04 | -2.31 | 1.75 | 1.76 | 1.66 | 5475 |
| 1739226000 | 1.7 | 0.05 | 3.03 | 1.6359999 | 1.7 | 1.6359999 | 4600 |
| 1738967160 | 1.65 | -0.02 | -1.20 | 1.655 | 1.655 | 1.65 | 3429 |
| 1738880400 | 1.67 | 0.02 | 1.21 | 1.69 | 1.69 | 1.67 | 5262 |
| 1738794000 | 1.65 | 0.05 | 3.12 | 1.65 | 1.65 | 1.59 | 9200 |
| 1738708080 | 1.6 | 0.11 | 7.38 | 1.55 | 1.6399999 | 1.54 | 4253 |
| 1738621740 | 1.49 | -0.02 | -1.00 | 1.49 | 1.49 | 1.49 | 10705 |
| 1738362000 | 1.5049999 | 0.09 | 6.59 | 1.58 | 1.6 | 1.498 | 8425 |
| 1738276140 | 1.412 | 0 | 0.00 | 1.412 | 1.412 | 1.412 | 0 |
| 1738189740 | 1.412 | -0.08 | -5.23 | 1.412 | 1.412 | 1.412 | 3225 |
| 1738103280 | 1.49 | -0.01 | -0.67 | 1.51 | 1.51 | 1.49 | 2100 |
| 1738016820 | 1.5 | 0.03 | 2.04 | 1.5 | 1.5 | 1.5 | 5000 |
| 1737757440 | 1.47 | -0.08 | -5.16 | 1.55 | 1.55 | 1.47 | 10500 |
| 1737671040 | 1.55 | 0 | 0.00 | 1.55 | 1.55 | 1.55 | 0 |
| 1737584640 | 1.55 | 0.09 | 6.50 | 1.55 | 1.55 | 1.55 | 7500 |
| 1737498540 | 1.4554 | 0.14 | 10.26 | 1.4554 | 1.4554 | 1.4554 | 3500 |
| 1737152940 | 1.32 | 0 | 0.00 | 1.32 | 1.32 | 1.32 | 0 |
| 1737066540 | 1.32 | 0 | 0.00 | 1.32 | 1.32 | 1.32 | 0 |
| 1736980140 | 1.32 | 0 | 0.00 | 1.32 | 1.32 | 1.32 | 0 |
| 1736893740 | 1.32 | 0 | 0.00 | 1.32 | 1.32 | 1.32 | 0 |
| 1736807340 | 1.32 | 0 | 0.00 | 1.32 | 1.32 | 1.32 | 0 |
| 1736548140 | 1.32 | 0 | 0.00 | 1.32 | 1.32 | 1.32 | 0 |
| 1736375340 | 1.32 | 0 | 0.00 | 1.32 | 1.32 | 1.32 | 0 |
| 1736288940 | 1.32 | 0.06 | 4.76 | 1.32 | 1.32 | 1.32 | 14511 |
| 1736202000 | 1.26 | 0 | 0.00 | 1.26 | 1.26 | 1.26 | 0 |
| 1735942800 | 1.26 | 0 | 0.00 | 1.26 | 1.26 | 1.26 | 0 |
| 1735856400 | 1.26 | 0 | 0.00 | 1.26 | 1.26 | 1.26 | 0 |
| 1735683600 | 1.26 | 0 | 0.00 | 1.26 | 1.26 | 1.26 | 0 |
| 1735597200 | 1.26 | 0 | 0.00 | 1.26 | 1.26 | 1.26 | 0 |
| 1735338000 | 1.26 | -0.04 | -3.08 | 1.26 | 1.26 | 1.26 | 2300 |
| 1735251000 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.3 | 0 |
| 1735078200 | 1.3 | -0.18 | -12.10 | 1.3 | 1.3 | 1.3 | 27322 |
| 1734992700 | 1.479 | 0 | 0.00 | 1.479 | 1.479 | 1.479 | 0 |
| 1734733500 | 1.479 | 0 | 0.00 | 1.479 | 1.479 | 1.479 | 0 |
| 1734647100 | 1.479 | 0 | 0.00 | 1.479 | 1.479 | 1.479 | 0 |
| 1734560700 | 1.479 | 0 | 0.00 | 1.479 | 1.479 | 1.479 | 0 |
| 1734474300 | 1.479 | 0 | 0.00 | 1.479 | 1.479 | 1.479 | 0 |
| 1734387900 | 1.479 | 0 | 0.00 | 1.479 | 1.479 | 1.479 | 0 |
| 1734128700 | 1.479 | 0 | 0.00 | 1.479 | 1.479 | 1.479 | 0 |
| 1734042300 | 1.479 | 0 | 0.00 | 1.479 | 1.479 | 1.479 | 0 |
| 1733955900 | 1.479 | 0 | 0.00 | 1.479 | 1.479 | 1.479 | 0 |
| 1733869500 | 1.479 | 0 | 0.00 | 1.479 | 1.479 | 1.479 | 0 |
| 1733783100 | 1.479 | 0 | 0.00 | 1.479 | 1.479 | 1.479 | 0 |
| 1733523900 | 1.479 | 0 | 0.00 | 1.479 | 1.479 | 1.479 | 0 |
| 1733437500 | 1.479 | 0.06 | 4.15 | 1.479 | 1.479 | 1.479 | 1000 |
| 1733322600 | 1.42 | 0 | 0.00 | 1.42 | 1.42 | 1.42 | 0 |
| 1733236200 | 1.42 | 0 | 0.00 | 1.42 | 1.42 | 1.42 | 0 |
| 1733149800 | 1.42 | 0 | 0.00 | 1.42 | 1.42 | 1.42 | 0 |
| 1732890600 | 1.42 | 0 | 0.00 | 1.42 | 1.42 | 1.42 | 0 |
| 1732717800 | 1.42 | 0 | 0.00 | 1.42 | 1.42 | 1.42 | 0 |
