Hot Features
프리미엄
Sprott Physical Copper Trust (QB) (SPHCF)
USOTC
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.22 | -3.04709141274 | 7.22 | 7.32 | 6.8 | 3262 | 7.21455651 | CS |
| 4 | -0.84 | -10.7142857143 | 7.84 | 8.38 | 6.8 | 3137 | 7.16797835 | CS |
| 12 | -1.4423 | -17.0842069104 | 8.4423 | 9.0608 | 6 | 2049 | 7.67406885 | CS |
| 26 | -1.5 | -17.6470588235 | 8.5 | 9.0608 | 6 | 1938 | 7.79549337 | CS |
| 52 | -1.5 | -17.6470588235 | 8.5 | 9.0608 | 6 | 1938 | 7.79549337 | CS |
| 156 | -1.5 | -17.6470588235 | 8.5 | 9.0608 | 6 | 1938 | 7.79549337 | CS |
| 260 | -1.5 | -17.6470588235 | 8.5 | 9.0608 | 6 | 1938 | 7.79549337 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1733955900 | 7 | -0.2 | -2.78 | 7.16 | 7.16 | 6.8 | 10461 |
| 1733869200 | 7.2 | -0.05 | -0.69 | 7.29 | 7.3 | 7.2 | 6757 |
| 1733782800 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 0 |
| 1733523600 | 7.25 | 0.03 | 0.42 | 7.21 | 7.32 | 7.19 | 2729 |
| 1733437500 | 7.22 | -0.13 | -1.77 | 7.22 | 7.22 | 7.22 | 300 |
| 1733351100 | 7.35 | 0 | 0.00 | 7.35 | 7.35 | 7.35 | 0 |
| 1733264700 | 7.35 | 0.01 | 0.12 | 7.37 | 7.37 | 7.35 | 765 |
| 1733178180 | 7.341 | -0.02 | -0.26 | 7.3 | 7.341 | 7.29 | 1677 |
| 1732918200 | 7.36 | 0.01 | 0.14 | 7.36 | 7.36 | 7.36 | 100 |
| 1732746540 | 7.35 | 0 | 0.00 | 7.35 | 7.35 | 7.35 | 0 |
| 1732660140 | 7.35 | -0.11 | -1.49 | 7.47 | 7.47 | 7.35 | 1900 |
| 1732573560 | 7.461 | 0.09 | 1.23 | 7.52 | 7.52 | 7.461 | 3737 |
| 1732314000 | 7.37 | -0.34 | -4.41 | 7.11 | 7.37 | 7.11 | 601 |
| 1732227900 | 7.71 | -0.05 | -0.64 | 7.71 | 7.71 | 7.71 | 100 |
| 1732141740 | 7.76 | 0.6 | 8.38 | 8.38 | 8.38 | 7.5195 | 635 |
| 1732054800 | 7.16 | 0.11 | 1.56 | 7.16 | 7.16 | 7.16 | 2543 |
| 1731968640 | 7.05 | -0.2 | -2.76 | 7.28 | 7.28 | 7.05 | 24645 |
| 1731709200 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 0 |
| 1731622800 | 7.25 | 0.03 | 0.45 | 7.25 | 7.25 | 7.25 | 100 |
| 1731536760 | 7.2175 | -0.78 | -9.78 | 7.84 | 7.84 | 7.06 | 461 |
| 1731450480 | 8 | -0.11 | -1.36 | 8.01 | 8.01 | 8 | 622 |
| 1731363600 | 8.11 | 0 | 0.00 | 8.11 | 8.11 | 8.11 | 0 |
| 1731104400 | 8.11 | -0.19 | -2.29 | 8.35 | 8.4 | 8.01 | 1088 |
| 1731018540 | 8.3 | 0.08 | 0.97 | 8.3 | 8.3 | 8.3 | 600 |
| 1730932080 | 8.22 | 0 | 0.00 | 8.22 | 8.22 | 8.22 | 0 |
| 1730845680 | 8.22 | 0 | 0.00 | 8.1945 | 8.22 | 8.1945 | 2078 |
| 1730759160 | 8.22 | 0 | 0.00 | 8.22 | 8.22 | 8.22 | 200 |
| 1730496420 | 8.22 | 0.02 | 0.24 | 8.22 | 8.22 | 8.22 | 100 |
| 1730409780 | 8.2 | 0.04 | 0.49 | 8.2 | 8.2 | 8.2 | 100 |
| 1730323500 | 8.16 | 0.15 | 1.87 | 8.03 | 8.16 | 8.03 | 5500 |
| 1730237280 | 8.01 | -0.3 | -3.61 | 8.01 | 8.01 | 8.01 | 120 |
| 1730150880 | 8.31 | 0.31 | 3.88 | 8.31 | 8.31 | 8.31 | 100 |
| 1729891560 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1729805160 | 8 | 2 | 33.33 | 8 | 8.24 | 8 | 2022 |
| 1729718940 | 6 | -2.24 | -27.21 | 6 | 6 | 6 | 265 |
| 1729632300 | 8.2433 | -0.16 | -1.87 | 8.3012 | 8.3012 | 8.2361 | 400 |
| 1729545960 | 8.4 | 0 | 0.00 | 8.4 | 8.4 | 8.4 | 0 |
| 1729286760 | 8.4 | 0 | 0.00 | 8.4 | 8.4 | 8.4 | 0 |
| 1729200360 | 8.4 | 0 | 0.00 | 8.4 | 8.4 | 8.4 | 0 |
| 1729113960 | 8.4 | -0.1 | -1.18 | 8.4 | 8.4 | 8.4 | 125 |
| 1729027680 | 8.5 | 0.01 | 0.12 | 8.5 | 8.5 | 8.5 | 714 |
| 1728940800 | 8.49 | 0 | 0.00 | 8.49 | 8.49 | 8.49 | 0 |
| 1728681600 | 8.49 | 0 | 0.00 | 8.49 | 8.49 | 8.49 | 0 |
| 1728595200 | 8.49 | 0 | 0.00 | 8.49 | 8.49 | 8.49 | 0 |
| 1728508800 | 8.49 | 0 | 0.00 | 8.49 | 8.49 | 8.49 | 200 |
| 1728422580 | 8.49 | 0.17 | 2.04 | 8.49 | 8.49 | 8.49 | 1205 |
| 1728336420 | 8.32 | 0 | 0.00 | 8.32 | 8.32 | 8.32 | 0 |
| 1728077220 | 8.32 | -0.17 | -2.00 | 8.7998 | 8.85 | 8.32 | 3718 |
| 1727990400 | 8.49 | 0 | 0.00 | 8.49 | 8.49 | 8.49 | 0 |
| 1727904000 | 8.49 | 0 | 0.00 | 8.49 | 8.49 | 8.49 | 150 |
| 1727817780 | 8.49 | 0 | 0.00 | 8.49 | 8.49 | 8.49 | 0 |
| 1727731380 | 8.49 | -0.31 | -3.54 | 8.82 | 8.82 | 8.49 | 2188 |
| 1727472000 | 8.8018 | 0.56 | 6.75 | 9.0608 | 9.0608 | 8.8018 | 9900 |
| 1727386200 | 8.2454 | 0 | 0.00 | 8.2454 | 8.2454 | 8.2454 | 0 |
| 1727299740 | 8.2454 | 0 | 0.00 | 8.2454 | 8.2454 | 8.2454 | 0 |
| 1727213340 | 8.2454 | 0 | 0.00 | 8.2454 | 8.2454 | 8.2454 | 0 |
| 1727126940 | 8.2454 | -0.2 | -2.33 | 8.3194 | 8.3194 | 8.2454 | 1218 |
| 1726867260 | 8.4423 | 0 | 0.00 | 8.4423 | 8.4423 | 8.4423 | 0 |
| 1726780860 | 8.4423 | 0 | 0.00 | 8.4423 | 8.4423 | 8.4423 | 0 |
| 1726694460 | 8.4423 | -0.05 | -0.56 | 8.4423 | 8.4423 | 8.4423 | 250 |
| 1726608240 | 8.49 | -0.01 | -0.12 | 8.49 | 8.49 | 8.49 | 232 |
| 1726522140 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 0 |
| 1726262940 | 8.5 | 0.08 | 0.95 | 8.4997 | 8.5 | 8.4997 | 6200 |
| 1726176540 | 8.42 | 0.17 | 2.06 | 8.42 | 8.42 | 8.42 | 500 |
