Hot Features
프리미엄
Hecla Mining Co (0R0A)
LSE
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 3.98 | 3.98 | 3.98 | 73240 | 3.98 | DE |
| 4 | 0 | 0 | 3.98 | 3.98 | 3.98 | 66419 | 3.98 | DE |
| 12 | 0 | 0 | 3.98 | 3.98 | 3.98 | 45293 | 3.98 | DE |
| 26 | 0 | 0 | 3.98 | 3.98 | 3.98 | 45568 | 3.98 | DE |
| 52 | 0 | 0 | 3.98 | 3.98 | 3.98 | 45693 | 3.98 | DE |
| 156 | 0 | 0 | 3.98 | 3.98 | 3.98 | 23632 | 3.98 | DE |
| 260 | 0 | 0 | 3.98 | 3.98 | 3.98 | 17340 | 3.98 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740591000 | 3.98 | 0 | 0.00 | 3.98 | 3.98 | 3.98 | 74084 |
| 1740504600 | 3.98 | 0 | 0.00 | 3.98 | 3.98 | 3.98 | 85593 |
| 1740418200 | 3.98 | 0 | 0.00 | 3.98 | 3.98 | 3.98 | 24448 |
| 1740159000 | 3.98 | 0 | 0.00 | 3.98 | 3.98 | 3.98 | 66544 |
| 1740072600 | 3.98 | 0 | 0.00 | 3.98 | 3.98 | 3.98 | 115530 |
| 1739986200 | 3.98 | 0 | 0.00 | 3.98 | 3.98 | 3.98 | 63533 |
| 1739899800 | 3.98 | 0 | 0.00 | 3.98 | 3.98 | 3.98 | 108610 |
| 1739813400 | 3.98 | 0 | 0.00 | 3.98 | 3.98 | 3.98 | 0 |
| 1739554200 | 3.98 | 0 | 0.00 | 3.98 | 3.98 | 3.98 | 212463 |
| 1739467800 | 3.98 | 0 | 0.00 | 3.98 | 3.98 | 3.98 | 13603 |
| 1739381400 | 3.98 | 0 | 0.00 | 3.98 | 3.98 | 3.98 | 16814 |
| 1739295000 | 3.98 | 0 | 0.00 | 3.98 | 3.98 | 3.98 | 16258 |
| 1739208600 | 3.98 | 0 | 0.00 | 3.98 | 3.98 | 3.98 | 12361 |
| 1738949400 | 3.98 | 0 | 0.00 | 3.98 | 3.98 | 3.98 | 14799 |
| 1738863000 | 3.98 | 0 | 0.00 | 3.98 | 3.98 | 3.98 | 173670 |
| 1738776600 | 3.98 | 0 | 0.00 | 3.98 | 3.98 | 3.98 | 103320 |
| 1738690200 | 3.98 | 0 | 0.00 | 3.98 | 3.98 | 3.98 | 64469 |
| 1738603800 | 3.98 | 0 | 0.00 | 3.98 | 3.98 | 3.98 | 36072 |
| 1738344600 | 3.98 | 0 | 0.00 | 3.98 | 3.98 | 3.98 | 50957 |
| 1738258200 | 3.98 | 0 | 0.00 | 3.98 | 3.98 | 3.98 | 75258 |
| 1738171800 | 3.98 | 0 | 0.00 | 3.98 | 3.98 | 3.98 | 23709 |
| 1738085400 | 3.98 | 0 | 0.00 | 3.98 | 3.98 | 3.98 | 8640 |
| 1737999000 | 3.98 | 0 | 0.00 | 3.98 | 3.98 | 3.98 | 22440 |
| 1737739800 | 3.98 | 0 | 0.00 | 3.98 | 3.98 | 3.98 | 47134 |
| 1737653400 | 3.98 | 0 | 0.00 | 3.98 | 3.98 | 3.98 | 19421 |
| 1737567000 | 3.98 | 0 | 0.00 | 3.98 | 3.98 | 3.98 | 35248 |
| 1737480600 | 3.98 | 0 | 0.00 | 3.98 | 3.98 | 3.98 | 21339 |
| 1737394200 | 3.98 | 0 | 0.00 | 3.98 | 3.98 | 3.98 | 0 |
| 1737135000 | 3.98 | 0 | 0.00 | 3.98 | 3.98 | 3.98 | 10027 |
| 1737048600 | 3.98 | 0 | 0.00 | 3.98 | 3.98 | 3.98 | 29733 |
| 1736962200 | 3.98 | 0 | 0.00 | 3.98 | 3.98 | 3.98 | 84285 |
| 1736875800 | 3.98 | 0 | 0.00 | 3.98 | 3.98 | 3.98 | 41583 |
| 1736789400 | 3.98 | 0 | 0.00 | 3.98 | 3.98 | 3.98 | 16996 |
| 1736530200 | 3.98 | 0 | 0.00 | 3.98 | 3.98 | 3.98 | 71912 |
| 1736443800 | 3.98 | 0 | 0.00 | 3.98 | 3.98 | 3.98 | 0 |
| 1736357400 | 3.98 | 0 | 0.00 | 3.98 | 3.98 | 3.98 | 11513 |
| 1736271000 | 3.98 | 0 | 0.00 | 3.98 | 3.98 | 3.98 | 19496 |
| 1736184600 | 3.98 | 0 | 0.00 | 3.98 | 3.98 | 3.98 | 34293 |
| 1735925400 | 3.98 | 0 | 0.00 | 3.98 | 3.98 | 3.98 | 4812 |
| 1735839000 | 3.98 | 0 | 0.00 | 3.98 | 3.98 | 3.98 | 46263 |
| 1735666200 | 3.98 | 0 | 0.00 | 3.98 | 3.98 | 3.98 | 14924 |
| 1735579800 | 3.98 | 0 | 0.00 | 3.98 | 3.98 | 3.98 | 44053 |
| 1735320600 | 3.98 | 0 | 0.00 | 3.98 | 3.98 | 3.98 | 30043 |
| 1735061400 | 3.98 | 0 | 0.00 | 3.98 | 3.98 | 3.98 | 4291 |
| 1734975000 | 3.98 | 0 | 0.00 | 3.98 | 3.98 | 3.98 | 8632 |
| 1734715800 | 3.98 | 0 | 0.00 | 3.98 | 3.98 | 3.98 | 37330 |
| 1734629400 | 3.98 | 0 | 0.00 | 3.98 | 3.98 | 3.98 | 46544 |
| 1734543000 | 3.98 | 0 | 0.00 | 3.98 | 3.98 | 3.98 | 147998 |
| 1734456600 | 3.98 | 0 | 0.00 | 3.98 | 3.98 | 3.98 | 37265 |
| 1734370200 | 3.98 | 0 | 0.00 | 3.98 | 3.98 | 3.98 | 32371 |
| 1734111000 | 3.98 | 0 | 0.00 | 3.98 | 3.98 | 3.98 | 24025 |
| 1734024600 | 3.98 | 0 | 0.00 | 3.98 | 3.98 | 3.98 | 28444 |
| 1733938200 | 3.98 | 0 | 0.00 | 3.98 | 3.98 | 3.98 | 16008 |
| 1733851800 | 3.98 | 0 | 0.00 | 3.98 | 3.98 | 3.98 | 51115 |
| 1733765400 | 3.98 | 0 | 0.00 | 3.98 | 3.98 | 3.98 | 128261 |
| 1733506200 | 3.98 | 0 | 0.00 | 3.98 | 3.98 | 3.98 | 34886 |
| 1733419800 | 3.98 | 0 | 0.00 | 3.98 | 3.98 | 3.98 | 18266 |
| 1733333400 | 3.98 | 0 | 0.00 | 3.98 | 3.98 | 3.98 | 36632 |
| 1733247000 | 3.98 | 0 | 0.00 | 3.98 | 3.98 | 3.98 | 45533 |
| 1733160600 | 3.98 | 0 | 0.00 | 3.98 | 3.98 | 3.98 | 27433 |
| 1732901400 | 3.98 | 0 | 0.00 | 3.98 | 3.98 | 3.98 | 33167 |
| 1732815000 | 3.98 | 0 | 0.00 | 3.98 | 3.98 | 3.98 | 0 |
| 1732728600 | 3.98 | 0 | 0.00 | 3.98 | 3.98 | 3.98 | 5735 |
