![US Copper Corporation (QB)](/common/images/company/NO_USCUF.png)
US Copper Corporation (QB) (USCUF)
USOTC
기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.0112 | -24.4008714597 | 0.0459 | 0.0463 | 0.0347 | 41098 | 0.04111493 | CS |
4 | -0.00555 | -13.7888198758 | 0.04025 | 0.0541 | 0.0289 | 51153 | 0.04440681 | CS |
12 | 0.01445 | 71.3580246914 | 0.02025 | 0.05455 | 0.0173 | 82807 | 0.03263133 | CS |
26 | 0.0131 | 60.6481481481 | 0.0216 | 0.05455 | 0.0148 | 59708 | 0.02981496 | CS |
52 | 0.0081 | 30.4511278195 | 0.0266 | 0.05455 | 0.0148 | 46657 | 0.02944715 | CS |
156 | -0.0163 | -31.9607843137 | 0.051 | 0.088 | 0.0148 | 40755 | 0.03759554 | CS |
260 | -0.115037 | -76.8260349813 | 0.149737 | 0.29 | 0.0148 | 41287 | 0.05935625 | CS |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1739572020 | 0.0347 | -0.0114 | -24.73 | 0.044 | 0.0463 | 0.0347 | 4975 |
1739485320 | 0.0461 | 0.007555 | 19.60 | 0.0448 | 0.0461 | 0.0448 | 17431 |
1739398920 | 0.038545 | -0.003755 | -8.88 | 0.038545 | 0.038545 | 0.038545 | 1234 |
1739312940 | 0.0423 | 0.0023 | 5.75 | 0.041 | 0.0423 | 0.041 | 31076 |
1739226000 | 0.04 | -0.0059 | -12.85 | 0.0458 | 0.046 | 0.0354999 | 146750 |
1738967160 | 0.0459 | 0.003 | 6.99 | 0.0459 | 0.0459 | 0.0459 | 9000 |
1738880400 | 0.0429 | -0.002503 | -5.51 | 0.05 | 0.05 | 0.0429 | 15014 |
1738794000 | 0.045403 | 0.015403 | 51.34 | 0.045403 | 0.045403 | 0.045403 | 760 |
1738708080 | 0.03 | -0.01031 | -25.58 | 0.0344 | 0.0344 | 0.03 | 6285 |
1738621740 | 0.04031 | 0.00066 | 1.66 | 0.0394 | 0.04031 | 0.0394 | 1358 |
1738362000 | 0.03965 | 0.00165 | 4.34 | 0.0289 | 0.03965 | 0.0289 | 11000 |
1738276080 | 0.038 | -0.00636 | -14.34 | 0.038 | 0.038 | 0.038 | 1101 |
1738189680 | 0.0443599 | 0 | 0.00 | 0.0443599 | 0.0443599 | 0.0443599 | 0 |
1738103280 | 0.0443599 | 0.0002799 | 0.63 | 0.034 | 0.0443599 | 0.0289 | 275523 |
1738016820 | 0.04408 | -0.00422 | -8.74 | 0.04408 | 0.04408 | 0.04408 | 100 |
1737757440 | 0.0483 | -0.00574 | -10.62 | 0.0483 | 0.0483 | 0.0483 | 5000 |
1737671220 | 0.05404 | 0.00224 | 4.32 | 0.05404 | 0.05404 | 0.05404 | 10050 |
1737584640 | 0.0518 | 0.0056 | 12.12 | 0.0497999 | 0.0521099 | 0.048 | 55322 |
1737498540 | 0.0462 | 0.0023 | 5.24 | 0.047 | 0.0541 | 0.0373 | 222000 |
1737152880 | 0.0439 | 0.00035 | 0.80 | 0.04025 | 0.0463 | 0.03982 | 111750 |
1737066420 | 0.04355 | 0.00085 | 1.99 | 0.04355 | 0.04355 | 0.04355 | 426 |
1736979720 | 0.0427 | -0.0033 | -7.17 | 0.046 | 0.046 | 0.0427 | 21988 |
1736893200 | 0.046 | 0 | 0.00 | 0.046 | 0.046 | 0.046 | 0 |
1736806800 | 0.046 | -0.0017 | -3.56 | 0.0476 | 0.0478 | 0.046 | 53150 |
1736547720 | 0.0477 | 0.0043 | 9.91 | 0.044 | 0.05455 | 0.0438 | 102548 |
1736375340 | 0.0434 | 0.0031 | 7.69 | 0.0509999 | 0.0509999 | 0.04 | 27209 |
1736288940 | 0.0403 | 0.0103 | 34.33 | 0.0323 | 0.04455 | 0.03224 | 335560 |
1736202360 | 0.03 | 0.0046 | 18.11 | 0.03 | 0.0387 | 0.03 | 157094 |
1735942980 | 0.0254 | -0.0046 | -15.33 | 0.026 | 0.026 | 0.0254 | 22345 |
1735856760 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
1735683960 | 0.03 | 0.0043 | 16.73 | 0.03005 | 0.0323 | 0.03 | 111000 |
1735597740 | 0.0257 | 0.00238 | 10.21 | 0.0257 | 0.0257 | 0.0257 | 500 |
1735338000 | 0.02332 | -0.00708 | -23.29 | 0.0244 | 0.0244 | 0.02258 | 85000 |
1735252020 | 0.0304 | 0.0043 | 16.48 | 0.0304 | 0.0304 | 0.0304 | 5023 |
1735078200 | 0.0261 | 0.00215 | 8.98 | 0.03 | 0.032 | 0.026 | 98978 |
1734992400 | 0.02395 | -0.00105 | -4.20 | 0.02395 | 0.02395 | 0.02395 | 300 |
1734733200 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
1734646800 | 0.025 | -0.0039 | -13.49 | 0.025 | 0.025 | 0.025 | 77000 |
1734560940 | 0.0289 | -0.0011 | -3.67 | 0.0299 | 0.029956 | 0.025 | 36259 |
1734474360 | 0.03 | 0 | 0.00 | 0.0299 | 0.03 | 0.0298 | 31778 |
1734388140 | 0.03 | 0 | 0.00 | 0.031 | 0.031 | 0.025 | 29042 |
1734128940 | 0.03 | 0.0045001 | 17.65 | 0.025 | 0.03 | 0.025 | 164800 |
1734042480 | 0.0254999 | -0.0053 | -17.21 | 0.023 | 0.0254999 | 0.0211 | 888010 |
1733955900 | 0.0308 | 0.0008 | 2.67 | 0.0308 | 0.0308 | 0.0308 | 1000 |
1733869200 | 0.03 | 0.011 | 57.89 | 0.03 | 0.03 | 0.03 | 11000 |
1733782800 | 0.019 | 0 | 0.00 | 0.019 | 0.019 | 0.019 | 0 |
1733523600 | 0.019 | -0.01125 | -37.19 | 0.028 | 0.028 | 0.019 | 4500 |
1733437500 | 0.03025 | 0.00425 | 16.35 | 0.03295 | 0.03295 | 0.03025 | 600 |
1733350200 | 0.026 | 0 | 0.00 | 0.026 | 0.026 | 0.026 | 0 |
1733263800 | 0.026 | 0 | 0.00 | 0.026 | 0.026 | 0.026 | 0 |
1733177400 | 0.026 | 0 | 0.00 | 0.026 | 0.026 | 0.026 | 0 |
1732918200 | 0.026 | 0.004 | 18.18 | 0.026 | 0.029 | 0.026 | 425000 |
1732746540 | 0.022 | 0.0044 | 25.00 | 0.0173 | 0.022 | 0.0173 | 205969 |
1732660140 | 0.0176 | -0.0014 | -7.37 | 0.0176 | 0.0176 | 0.0176 | 67000 |
1732573560 | 0.019 | -0.00125 | -6.17 | 0.019 | 0.019 | 0.019 | 8000 |
1732314000 | 0.02025 | -0.00075 | -3.57 | 0.02025 | 0.02025 | 0.02025 | 100 |
1732227840 | 0.021 | 0 | 0.00 | 0.021 | 0.021 | 0.021 | 0 |
1732141440 | 0.021 | 0 | 0.00 | 0.021 | 0.021 | 0.021 | 0 |
1732055040 | 0.021 | 0 | 0.00 | 0.021 | 0.021 | 0.021 | 0 |
1731968640 | 0.021 | 0.001 | 5.00 | 0.0179 | 0.021 | 0.0179 | 26281 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관