Hot Features
프리미엄
3x Gold Mine (GDX3)
LSE
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739467800 | 3.1495 | 0.08 | 2.76 | 3.15 | 3.4365 | 3.0205 | 13374 |
| 1739381400 | 3.065 | 0 | 0.15 | 2.91 | 3.149 | 2.5215 | 9364 |
| 1739295000 | 3.0605 | -0.01 | -0.21 | 3.177 | 3.177 | 2.664 | 32830 |
| 1739208600 | 3.06695 | 0.13 | 4.52 | 3.0393 | 3.17785 | 2.8045 | 3779 |
| 1738949400 | 2.9344 | 0.04 | 1.50 | 2.8929 | 3.2214999 | 2.6909 | 28281 |
| 1738863000 | 2.89115 | -0.05 | -1.54 | 2.8386 | 3.0695 | 2.583 | 30807 |
| 1738776600 | 2.9362499 | 0.26 | 9.56 | 2.8029 | 3.19295 | 2.6722 | 22168 |
| 1738690200 | 2.6801499 | 0.02 | 0.70 | 2.5794 | 2.95385 | 2.3838 | 6015 |
| 1738603800 | 2.6615 | 0.07 | 2.63 | 2.3699 | 2.92225 | 2.2604 | 31890 |
| 1738344600 | 2.5932 | -0.02 | -0.93 | 2.6202 | 2.91775 | 2.33275 | 72489 |
| 1738258200 | 2.61755 | 0.29 | 12.66 | 2.4434 | 2.8517 | 2.26575 | 8104 |
| 1738171800 | 2.32335 | 0.13 | 5.73 | 2.32335 | 2.32335 | 2.32335 | 154 |
| 1738085400 | 2.1974 | 0.03 | 1.34 | 2.1974 | 2.1974 | 2.1974 | 338 |
| 1737999000 | 2.16825 | -0.17 | -7.29 | 2.1836 | 2.5004 | 1.81655 | 9260 |
| 1737739800 | 2.33875 | 0.17 | 7.75 | 2.3267 | 2.572 | 2.1181 | 8141 |
| 1737653400 | 2.1706 | -0.08 | -3.57 | 2.1969 | 2.45415 | 1.9281 | 1554 |
| 1737567000 | 2.25105 | -0.06 | -2.50 | 2.35 | 2.50795 | 2.0118 | 27269 |
| 1737480600 | 2.30885 | 0.15 | 6.94 | 2.30885 | 2.30885 | 2.30885 | 791 |
| 1737394200 | 2.15905 | 0.01 | 0.25 | 2.0997 | 2.2031 | 2.09135 | 2686 |
| 1737135000 | 2.1536 | -0.03 | -1.23 | 2.1536 | 2.1536 | 2.1536 | 638 |
| 1737048600 | 2.1803499 | 0.13 | 6.13 | 2.1469999 | 2.39275 | 1.97095 | 38662 |
| 1736962200 | 2.05435 | -0 | -0.22 | 2.1477 | 2.3405999 | 1.84965 | 12678 |
| 1736875800 | 2.05885 | 0.15 | 7.67 | 1.927 | 2.24045 | 1.7207 | 80048 |
| 1736789400 | 1.9121 | -0.11 | -5.47 | 1.9812 | 2.15655 | 1.6822 | 58592 |
| 1736530200 | 2.0227 | -0.03 | -1.62 | 2.0719 | 2.34335 | 1.83 | 4079 |
| 1736443800 | 2.05595 | 0.09 | 4.42 | 2.0184 | 2.05595 | 2.0184 | 31 |
| 1736357400 | 1.969 | 0.05 | 2.47 | 1.8998 | 2.123 | 1.7882 | 886 |
| 1736271000 | 1.9215 | 0.1 | 5.65 | 1.8675 | 2.1728 | 1.7548 | 7301 |
| 1736184600 | 1.8188 | -0.06 | -3.03 | 1.8855 | 2.04995 | 1.72695 | 12696 |
| 1735925400 | 1.87555 | -0.02 | -1.13 | 1.8969 | 2.11705 | 1.68035 | 1254 |
| 1735839000 | 1.8969 | 0.2 | 11.51 | 1.7214 | 1.92755 | 1.7125 | 6335 |
| 1735666200 | 1.70115 | 0.06 | 3.84 | 1.6922 | 1.74445 | 1.6759 | 1320 |
| 1735579800 | 1.63825 | -0.12 | -6.84 | 1.776 | 1.89915 | 1.468 | 40585 |
| 1735320600 | 1.7586 | -0.03 | -1.84 | 1.7983 | 1.95285 | 1.69325 | 552 |
| 1735061400 | 1.79155 | 0.03 | 1.99 | 1.7747 | 1.81125 | 1.7747 | 94 |
| 1734975000 | 1.7566 | -0.06 | -3.26 | 1.8 | 1.9626 | 1.70135 | 3197 |
| 1734715800 | 1.81575 | 0.06 | 3.61 | 1.7061 | 1.98835 | 1.5533999 | 10331 |
| 1734629400 | 1.75245 | -0.25 | -12.40 | 1.83 | 2.01265 | 1.5445 | 29836 |
| 1734543000 | 2.00045 | -0.01 | -0.54 | 2.0646 | 2.2355999 | 1.79585 | 8880 |
| 1734456600 | 2.01125 | -0.06 | -2.90 | 2.0873 | 2.2388499 | 1.78985 | 12114 |
| 1734370200 | 2.0713 | -0.05 | -2.35 | 2.1848 | 2.39545 | 2.06995 | 2151 |
| 1734111000 | 2.12125 | -0.26 | -10.93 | 2.3191 | 2.5090499 | 1.88685 | 2349 |
| 1734024600 | 2.38155 | -0.19 | -7.36 | 2.6 | 2.70915 | 2.1077 | 4343 |
| 1733938200 | 2.5707 | 0.19 | 7.79 | 2.3992 | 2.83815 | 2.16825 | 2690 |
| 1733851800 | 2.38495 | -0.12 | -4.89 | 2.4479 | 2.69155 | 2.13875 | 10795 |
| 1733765400 | 2.50745 | 0.24 | 10.82 | 2.5187 | 2.77125 | 2.40455 | 7852 |
| 1733506200 | 2.2627 | -0.02 | -0.85 | 2.3339 | 2.5538 | 2.05065 | 2792 |
| 1733419800 | 2.2820999 | -0.12 | -5.12 | 2.367 | 2.65395 | 2.0223 | 116 |
| 1733333400 | 2.40535 | -0.02 | -0.85 | 2.3020999 | 2.6331 | 2.0896 | 3651 |
| 1733247000 | 2.42605 | 0.2 | 9.03 | 2.1972 | 2.5507 | 2.0410499 | 5351 |
| 1733160600 | 2.22505 | -0.14 | -6.11 | 2.2546 | 2.52835 | 1.9806 | 3249 |
| 1732901400 | 2.3699499 | 0.04 | 1.51 | 2.3978 | 2.607 | 2.1241 | 8342 |
| 1732815000 | 2.3346 | -0 | -0.05 | 2.2623 | 2.4057 | 2.15815 | 1261 |
| 1732728600 | 2.33585 | 0.06 | 2.52 | 2.3702 | 2.6452 | 2.11115 | 1964 |
| 1732642200 | 2.2784 | 0.06 | 2.50 | 2.2708 | 2.5491 | 2.0157 | 2187 |
| 1732555800 | 2.22285 | -0.23 | -9.47 | 2.3706 | 2.64305 | 1.78705 | 8622 |
| 1732296600 | 2.4554999 | 0.04 | 1.49 | 2.55 | 2.73635 | 2.43935 | 15099 |
| 1732210200 | 2.41945 | 0.04 | 1.81 | 2.4741 | 2.7223 | 2.16755 | 5637 |
| 1732123800 | 2.37645 | 0.03 | 1.35 | 2.3125 | 2.6354 | 2.2681 | 15560 |
| 1732037400 | 2.3449 | 0.06 | 2.55 | 2.2335 | 2.59835 | 2.2335 | 35623 |
| 1731951000 | 2.2867 | 0.24 | 11.62 | 2.1509999 | 2.49705 | 2.0952 | 26933 |
| 1731691800 | 2.0486 | -0.03 | -1.36 | 2.0568 | 2.3257 | 1.8636 | 16345 |
| 1731605400 | 2.07675 | -0.01 | -0.60 | 1.9594 | 2.27345 | 1.8702 | 15668 |
