Hot Features
프리미엄
Valeura Energy Inc (QX) (VLERF)
USOTC
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.47 | 12.4338624339 | 3.78 | 4.27 | 3.675 | 64099 | 3.82485279 | CS |
| 4 | 0.9605 | 29.1989664083 | 3.2895 | 4.27 | 3.25 | 80173 | 3.84300672 | CS |
| 12 | 0.91 | 27.245508982 | 3.34 | 4.27 | 2.96 | 52771 | 3.5240745 | CS |
| 26 | 0.1552 | 3.79017290222 | 4.0948 | 4.27 | 2.86 | 51914 | 3.4588857 | CS |
| 52 | 1.67 | 64.7286821705 | 2.58 | 4.39 | 1.99 | 44423 | 3.28494338 | CS |
| 156 | 2.25 | 112.5 | 2 | 4.39 | 1.2464 | 37102 | 2.94042518 | CS |
| 260 | 2.25 | 112.5 | 2 | 4.39 | 1.2464 | 37102 | 2.94042518 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732918200 | 4.25 | 0.38 | 9.82 | 4.08 | 4.2699999 | 4.08 | 103688 |
| 1732746540 | 3.87 | 0.17 | 4.61 | 3.99 | 4.01 | 3.8305 | 125873 |
| 1732660140 | 3.699416 | -0.08 | -2.13 | 3.75 | 3.82 | 3.675 | 60107 |
| 1732573560 | 3.78 | -0.14 | -3.57 | 3.98 | 3.98 | 3.69 | 33762 |
| 1732314000 | 3.92 | 0.21 | 5.66 | 3.78 | 3.92 | 3.78 | 35822 |
| 1732227900 | 3.71 | 0.04 | 1.13 | 3.835 | 3.835 | 3.7 | 26024 |
| 1732141740 | 3.6685 | -0.13 | -3.46 | 3.71 | 3.71 | 3.6685 | 3423 |
| 1732054800 | 3.8 | 0.06 | 1.60 | 3.71 | 3.835 | 3.675 | 23517 |
| 1731968640 | 3.74 | 0.03 | 0.86 | 3.815 | 3.8728 | 3.72 | 40760 |
| 1731709260 | 3.708 | -0.21 | -5.41 | 3.75 | 3.75 | 3.708 | 2830 |
| 1731622800 | 3.92 | 0.03 | 0.89 | 3.94 | 4.003 | 3.9 | 39385 |
| 1731536760 | 3.8855 | -0.02 | -0.51 | 3.8472 | 3.9075 | 3.785 | 15304 |
| 1731450480 | 3.9055 | 0.19 | 4.99 | 3.88 | 3.92 | 3.85 | 47296 |
| 1731363600 | 3.72 | -0.01 | -0.27 | 3.7 | 3.75 | 3.68 | 28176 |
| 1731104400 | 3.73 | -0.04 | -1.06 | 3.69 | 3.735 | 3.67 | 128876 |
| 1731018540 | 3.77 | 0 | 0.00 | 3.7199 | 3.78 | 3.675 | 69248 |
| 1730931600 | 3.77 | -0.14 | -3.58 | 3.88 | 3.88 | 3.66 | 115743 |
| 1730845680 | 3.91 | 0.53 | 15.68 | 3.68 | 4 | 3.68 | 709894 |
| 1730759160 | 3.38 | 0.09 | 2.61 | 3.505 | 3.505 | 3.36 | 7666 |
| 1730496420 | 3.294 | 0.09 | 2.94 | 3.2895 | 3.375 | 3.25 | 8755 |
| 1730409780 | 3.2 | -0.07 | -2.14 | 3.27 | 3.27 | 3.2 | 57774 |
| 1730323500 | 3.27 | 0.06 | 1.77 | 3.225 | 3.275 | 3.225 | 5931 |
| 1730237280 | 3.213 | -0.02 | -0.68 | 3.21 | 3.22 | 3.18 | 24084 |
| 1730150880 | 3.235 | -0.29 | -8.23 | 3.31 | 3.31 | 3.23 | 11096 |
| 1729891500 | 3.525 | -0.04 | -0.98 | 3.6 | 3.6 | 3.513 | 15330 |
| 1729805160 | 3.56 | 0.22 | 6.59 | 3.465 | 3.61 | 3.465 | 66476 |
| 1729718940 | 3.34 | -0.07 | -2.05 | 3.29 | 3.34 | 3.29 | 20232 |
| 1729632300 | 3.41 | 0.2 | 6.23 | 3.2799999 | 3.4255 | 3.27 | 41027 |
| 1729545600 | 3.21 | 0 | 0.00 | 3.2094999 | 3.22 | 3.141 | 5537 |
| 1729286400 | 3.21 | 0.11 | 3.55 | 3.1 | 3.21 | 3.08 | 21857 |
| 1729200000 | 3.1 | 0.09 | 2.99 | 3.12 | 3.12 | 3.08 | 12934 |
| 1729113960 | 3.0099999 | -0.03 | -0.99 | 3.0215 | 3.0299999 | 3.0099999 | 99815 |
| 1729027680 | 3.04 | -0.16 | -5.00 | 3.09 | 3.12 | 2.99 | 115965 |
| 1728941220 | 3.2 | -0.05 | -1.39 | 3.285 | 3.285 | 3.2 | 5100 |
| 1728681900 | 3.245 | -0.07 | -2.11 | 3.25 | 3.25 | 3.18 | 30266 |
| 1728595560 | 3.315 | 0.14 | 4.29 | 3.19 | 3.355 | 3.12 | 12372 |
| 1728508800 | 3.1785 | -0.07 | -2.20 | 3.19 | 3.19 | 3.15 | 4629 |
| 1728422580 | 3.25 | -0.15 | -4.52 | 3.21 | 3.2599999 | 3.195 | 4455 |
| 1728336000 | 3.404 | 0.03 | 0.86 | 3.33 | 3.404 | 3.32 | 56008 |
| 1728077220 | 3.375 | -0.02 | -0.44 | 3.42 | 3.423 | 3.34 | 74372 |
| 1727990760 | 3.39 | 0.12 | 3.67 | 3.27 | 3.4065 | 3.27 | 43657 |
| 1727904000 | 3.27 | 0.08 | 2.51 | 3.19 | 3.3045 | 3.19 | 26994 |
| 1727818140 | 3.19 | 0.19 | 6.33 | 3.11 | 3.2001 | 3.1 | 87152 |
| 1727731380 | 3 | -0.04 | -1.32 | 3.02 | 3.0695 | 3 | 28351 |
| 1727472000 | 3.04 | 0.04 | 1.33 | 3.093 | 3.093 | 3.02 | 40334 |
| 1727386200 | 3 | -0.19 | -5.96 | 3.0099999 | 3.04 | 2.96 | 81167 |
| 1727299200 | 3.19 | -0.1 | -3.13 | 3.23 | 3.23 | 3.19 | 18233 |
| 1727212800 | 3.293 | -0.02 | -0.60 | 3.2599999 | 3.327 | 3.2599999 | 61667 |
| 1727126940 | 3.313 | -0.06 | -1.69 | 3.31 | 3.313 | 3.2 | 36409 |
| 1726867200 | 3.37 | -0.03 | -0.74 | 3.37 | 3.413 | 3.36 | 83061 |
| 1726781220 | 3.395 | 0.07 | 1.95 | 3.38 | 3.395 | 3.3785 | 15700 |
| 1726694460 | 3.33 | 0.02 | 0.60 | 3.305 | 3.35 | 3.3 | 7571 |
| 1726608120 | 3.31 | 0 | 0.00 | 3.31 | 3.31 | 3.31 | 0 |
| 1726521720 | 3.31 | 0.1 | 3.23 | 3.25 | 3.3115 | 3.23 | 13589 |
| 1726262940 | 3.2065 | -0 | -0.11 | 3.2 | 3.35 | 3.15 | 62229 |
| 1726176540 | 3.21 | 0.11 | 3.55 | 3.1595 | 3.22 | 3.1595 | 10796 |
| 1726090140 | 3.1 | 0.07 | 2.31 | 3 | 3.1065 | 2.98 | 14697 |
| 1726003500 | 3.0299999 | -0.22 | -6.77 | 3.22 | 3.22 | 3.0125 | 184476 |
| 1725917160 | 3.25 | -0.09 | -2.69 | 3.31 | 3.32 | 3.25 | 9887 |
| 1725658020 | 3.34 | -0.1 | -2.91 | 3.34 | 3.35 | 3.32 | 26205 |
| 1725571440 | 3.44 | -0.07 | -1.91 | 3.56 | 3.56 | 3.44 | 13003 |
| 1725485040 | 3.507 | -0.13 | -3.49 | 3.56 | 3.56 | 3.507 | 89738 |
| 1725398880 | 3.634 | -0.15 | -3.86 | 3.6 | 3.634 | 3.5 | 98232 |
| 1725053340 | 3.7799 | -0.1 | -2.58 | 3.8 | 3.8 | 3.71 | 74265 |
