Hot Features
프리미엄
Sumitomo Metal Mining Company Ltd (PK) (SMMYY)
USOTC
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.08 | 1.45719489982 | 5.49 | 5.77 | 5.41 | 315973 | 5.48863657 | DR |
| 4 | -0.479 | -7.91866424202 | 6.049 | 6.48 | 5.41 | 222102 | 5.82266628 | DR |
| 12 | -2.14 | -27.7561608301 | 7.71 | 8.07 | 5.41 | 169593 | 6.35248008 | DR |
| 26 | -2.08 | -27.1895424837 | 7.65 | 8.318 | 5.41 | 132825 | 6.55626482 | DR |
| 52 | -1.81 | -24.5257452575 | 7.38 | 8.82 | 5.41 | 99817 | 6.88460771 | DR |
| 156 | -3.73 | -40.1075268817 | 9.3 | 13.78 | 5.41 | 79167 | 7.89391859 | DR |
| 260 | -2.49 | -30.8933002481 | 8.06 | 13.78 | 3.98 | 50252 | 7.93275266 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1735252020 | 5.57 | 0.03 | 0.54 | 5.57 | 5.57 | 5.5199999 | 255355 |
| 1735078200 | 5.54 | 0.02 | 0.36 | 5.54 | 5.54 | 5.5 | 32502 |
| 1734992400 | 5.5199999 | 0.02 | 0.36 | 5.7699999 | 5.7699999 | 5.43 | 522294 |
| 1734733200 | 5.5 | 0.06 | 1.10 | 5.46 | 5.55 | 5.46 | 273960 |
| 1734646800 | 5.44 | -0.03 | -0.55 | 5.49 | 5.54 | 5.41 | 435135 |
| 1734560940 | 5.47 | -0.17 | -3.01 | 5.67 | 5.7 | 5.47 | 214400 |
| 1734474360 | 5.64 | -0.09 | -1.57 | 5.7 | 5.7 | 5.62 | 288284 |
| 1734388140 | 5.73 | -0.17 | -2.88 | 5.8099999 | 5.8099999 | 5.72 | 235945 |
| 1734128940 | 5.9 | -0.18 | -2.96 | 5.87 | 5.94 | 5.87 | 123098 |
| 1734042480 | 6.08 | -0.01 | -0.20 | 6.14 | 6.14 | 6.08 | 201757 |
| 1733955900 | 6.092 | -0.08 | -1.26 | 6.09 | 6.12 | 6.05 | 155939 |
| 1733869200 | 6.17 | 0.09 | 1.48 | 6.15 | 6.18 | 6.13 | 230960 |
| 1733782800 | 6.08 | 0.04 | 0.66 | 6.07 | 6.13 | 6.07 | 304558 |
| 1733523600 | 6.04 | 0.01 | 0.17 | 5.982 | 6.05 | 5.88 | 140388 |
| 1733437500 | 6.03 | -0.12 | -1.95 | 5.98 | 6.07 | 5.98 | 144943 |
| 1733350980 | 6.15 | -0.08 | -1.28 | 6.08 | 6.18 | 6.055 | 94734 |
| 1733264700 | 6.23 | 0.08 | 1.30 | 6.48 | 6.48 | 6.15 | 305237 |
| 1733178180 | 6.15 | 0.04 | 0.65 | 6.1406 | 6.17 | 6.1 | 249689 |
| 1732918200 | 6.11 | 0.03 | 0.49 | 6.049 | 6.15 | 6.04 | 44005 |
| 1732746540 | 6.08 | 0.03 | 0.50 | 6.0599999 | 6.11 | 5.98 | 180566 |
| 1732660140 | 6.05 | 0.01 | 0.17 | 6 | 6.09 | 5.978 | 160616 |
| 1732573560 | 6.04 | -0.12 | -1.95 | 6 | 6.0599999 | 6 | 353257 |
| 1732314000 | 6.16 | -0.06 | -0.96 | 6.0601 | 6.19 | 6.01 | 122938 |
| 1732227900 | 6.22 | 0.13 | 2.13 | 6.13 | 6.26 | 6.03 | 172624 |
| 1732141740 | 6.09 | -0.03 | -0.49 | 6.055 | 6.16 | 6.0199999 | 184039 |
| 1732054800 | 6.12 | -0.01 | -0.16 | 6.14 | 6.19 | 6.12 | 224522 |
| 1731968640 | 6.13 | 0.27 | 4.61 | 5.86 | 6.13 | 5.86 | 498555 |
| 1731709260 | 5.86 | -0.1 | -1.68 | 5.88 | 5.93 | 5.86 | 184523 |
| 1731622800 | 5.96 | -0.13 | -2.13 | 5.98 | 6 | 5.92 | 220196 |
| 1731536760 | 6.09 | -0.57 | -8.56 | 6.11 | 6.13 | 6.0599999 | 179728 |
| 1731450480 | 6.66 | -0.29 | -4.17 | 6.625 | 6.66 | 6.55 | 112099 |
| 1731363600 | 6.95 | -0.05 | -0.71 | 6.97 | 6.98 | 6.94 | 229509 |
| 1731104400 | 7 | -0.17 | -2.37 | 6.93 | 7.07 | 6.93 | 111492 |
| 1731018540 | 7.17 | 0.23 | 3.31 | 6.81 | 7.18 | 6.81 | 210652 |
| 1730931600 | 6.94 | -0.21 | -2.94 | 6.92 | 7.01 | 6.86 | 138260 |
| 1730845680 | 7.15 | 0.07 | 0.99 | 7.14 | 7.21 | 7.14 | 70315 |
| 1730759160 | 7.08 | 0.07 | 0.98 | 7.05 | 7.08 | 6.99 | 114575 |
| 1730496420 | 7.0116 | 0.1 | 1.47 | 7.015 | 7.03 | 6.96 | 72843 |
| 1730409780 | 6.91 | -0.1 | -1.43 | 7.0455 | 7.095 | 6.87 | 105874 |
| 1730323500 | 7.01 | 0.04 | 0.57 | 6.95 | 7.01 | 6.95 | 79288 |
| 1730237280 | 6.97 | 0.01 | 0.14 | 6.915 | 6.97 | 6.91 | 139689 |
| 1730150880 | 6.96 | 0.04 | 0.58 | 6.91 | 6.97 | 6.91 | 81395 |
| 1729891500 | 6.92 | -0.02 | -0.29 | 6.9175 | 6.95 | 6.88 | 60991 |
| 1729805160 | 6.94 | -0.04 | -0.57 | 6.965 | 6.965 | 6.9 | 58276 |
| 1729718940 | 6.98 | -0.17 | -2.38 | 7.02 | 7.06 | 6.97 | 109111 |
| 1729632300 | 7.15 | -0.12 | -1.65 | 7.11 | 7.15 | 7.05 | 55300 |
| 1729545600 | 7.27 | -0.05 | -0.68 | 7.28 | 7.35 | 7.26 | 115636 |
| 1729286400 | 7.32 | -0.12 | -1.61 | 7.24 | 7.32 | 7.24 | 259864 |
| 1729200000 | 7.44 | 0.12 | 1.64 | 7.02 | 7.58 | 7.02 | 249521 |
| 1729113960 | 7.32 | 0.09 | 1.24 | 7.209 | 7.41 | 7.209 | 219057 |
| 1729027680 | 7.23 | -0.13 | -1.77 | 7.475 | 7.475 | 7.2 | 163211 |
| 1728941220 | 7.36 | -0.03 | -0.41 | 7.68 | 7.68 | 7.36 | 101892 |
| 1728681900 | 7.39 | -0.07 | -0.94 | 7.452 | 7.452 | 7.35 | 73619 |
| 1728595560 | 7.46 | 0.06 | 0.81 | 7.35 | 7.46 | 7.35 | 101338 |
| 1728508800 | 7.4 | -0.07 | -0.94 | 7.32 | 7.41 | 7.32 | 34461 |
| 1728422580 | 7.47 | -0.29 | -3.77 | 7.5 | 7.5 | 7.32 | 97304 |
| 1728336000 | 7.7628 | -0.11 | -1.36 | 7.71 | 7.83 | 7.65 | 77571 |
| 1728077220 | 7.87 | 0.13 | 1.68 | 7.84 | 7.87 | 7.81 | 62874 |
| 1727990760 | 7.74 | -0.24 | -3.01 | 7.71 | 8.07 | 7.7 | 50989 |
| 1727904000 | 7.98 | 0.3 | 3.91 | 7.83 | 7.98 | 7.83 | 42072 |
| 1727818140 | 7.68 | 0.13 | 1.72 | 7.63 | 7.68 | 7.55 | 101451 |
| 1727731380 | 7.55 | 0.25 | 3.42 | 7.54 | 7.57 | 7.5 | 93979 |
| 1727472000 | 7.3 | -0.1 | -1.35 | 7.285 | 7.5365 | 7 | 50578 |
