Semirara Mining Corp (SCC)

SCC
🏛️ 필리핀 →
35.20
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 35.10 35.10 35.10 35.10 1.6K
09:40 35.10 35.10 35.10 35.10 2.0K
09:45 35.10 35.10 35.10 35.10 2.8K
09:50 35.05 35.05 35.00 35.00 35.4K
09:55 35.00 35.00 34.95 34.95 30.6K
10:00 34.95 34.95 34.95 34.95 1.2K
10:05 34.95 35.05 34.95 35.05 57.3K
10:10 35.05 35.05 35.00 35.00 2.0K
10:15 35.00 35.00 35.00 35.00 12.1K
10:20 35.00 35.05 35.00 35.00 6.1K
10:25 35.00 35.05 35.00 35.00 6.9K
10:30 35.05 35.05 35.00 35.05 11.4K
10:35 35.00 35.05 35.00 35.00 8.4K
10:40 35.00 35.00 35.00 35.00 4.6K
10:45 35.00 35.05 35.00 35.00 5.9K
10:50 35.05 35.10 35.05 35.05 17.0K
10:55 35.10 35.15 35.05 35.05 61.8K
11:00 35.05 35.70 35.05 35.10 146.8K
11:05 35.10 35.10 35.05 35.05 16.0K
11:10 35.10 35.35 35.10 35.30 9.1K
11:15 35.20 35.30 35.20 35.25 29.4K
11:20 35.15 35.15 35.10 35.10 42.9K
11:25 35.05 35.10 35.05 35.10 2.5K
11:30 35.05 35.05 35.05 35.05 2.1K
11:35 35.10 35.10 35.05 35.05 22.3K
11:40 35.15 35.15 35.10 35.10 1.4K
11:45 35.10 35.15 35.10 35.10 7.7K
11:50 35.05 35.05 35.05 35.05 5.5K
11:55 35.05 35.05 35.05 35.05 2.8K
13:00 35.10 35.20 35.05 35.05 4.1K
13:05 35.20 35.20 35.10 35.10 1.6K
13:10 35.10 35.10 35.10 35.10 2.8K
13:15 35.10 35.10 35.05 35.05 2.2K
13:20 35.05 35.10 35.05 35.10 1.1K
13:25 35.05 35.10 35.05 35.10 4.4K
13:30 35.05 35.25 35.05 35.25 14.3K
13:35 35.25 35.25 35.00 35.00 95.1K
13:40 35.15 35.15 35.00 35.00 12.3K
13:45 35.10 35.10 35.00 35.00 2.5K
13:50 35.00 35.05 35.00 35.05 4.3K
13:55 35.05 35.05 35.00 35.05 16.6K
14:00 35.05 35.25 35.05 35.25 48.7K
14:05 35.25 35.25 35.15 35.15 1.3K
14:10 35.10 35.15 35.00 35.05 116.8K
14:15 35.10 35.10 35.10 35.10 1.1K
14:20 35.05 35.15 35.05 35.05 18.5K
14:25 35.10 35.10 35.00 35.00 5.8K
14:30 35.00 35.10 35.00 35.05 5.5K
14:35 35.10 35.10 35.05 35.05 3.9K
14:40 35.05 35.05 35.00 35.00 13.0K
14:50 35.00 35.00 35.00 35.00 115.1K
날짜 시가 고가 저가 종가 거래량
2025-09-30 35.20 35.95 34.95 35.20 1.7M
2025-09-29 35.00 35.40 34.95 35.15 1.0M
2025-09-26 35.10 35.70 34.95 35.00 1.0M
2025-09-25 35.40 35.40 35.00 35.10 1.1M
2025-09-24 35.20 35.65 35.00 35.40 0.6M
2025-09-23 35.65 35.65 35.05 35.05 0.4M
2025-09-22 35.05 35.80 35.00 35.65 1.4M
2025-09-19 35.75 35.75 35.05 35.05 1.9M
2025-09-18 35.95 35.95 35.60 35.85 2.3M
2025-09-17 35.50 36.00 35.50 36.00 3.5M
2025-09-16 35.30 35.70 35.15 35.65 2.6M
2025-09-15 35.10 35.45 34.95 35.30 1.3M
2025-09-12 34.90 35.35 34.50 35.10 2.9M
2025-09-11 35.50 35.50 34.45 34.90 0.9M
2025-09-10 34.80 35.50 34.75 35.50 4.0M
2025-09-09 34.85 35.00 34.25 35.00 4.1M
2025-09-08 33.10 34.90 33.00 34.85 5.8M
2025-09-05 32.85 33.10 32.80 33.10 0.6M
2025-09-04 32.85 33.20 32.30 32.85 1.5M
2025-09-03 33.15 33.60 32.95 33.25 1.6M
2025-09-02 32.90 33.10 32.85 33.10 0.5M
2025-09-01 32.90 33.10 32.80 32.90 0.2M
2025-08-29 33.05 33.05 32.80 32.90 0.4M
2025-08-28 33.00 33.20 32.90 32.95 0.3M
2025-08-27 32.30 33.25 32.25 33.25 2.0M
2025-08-26 32.50 32.75 32.25 32.25 1.2M
2025-08-22 32.55 32.60 32.35 32.50 1.0M
2025-08-20 32.60 32.70 32.40 32.40 0.7M
2025-08-19 32.60 32.60 32.40 32.60 0.6M
2025-08-18 32.70 32.70 32.40 32.40 0.8M
2025-08-15 32.50 32.70 32.45 32.70 1.1M
2025-08-14 32.45 32.55 32.30 32.50 1.5M
2025-08-13 32.45 32.60 32.15 32.45 1.4M
2025-08-12 32.40 32.50 32.20 32.45 1.2M
2025-08-11 32.50 32.60 32.35 32.40 0.5M
2025-08-08 32.50 32.65 32.25 32.40 1.6M
2025-08-07 32.50 32.65 32.25 32.50 0.5M
2025-08-06 32.75 32.75 32.30 32.50 0.9M
2025-08-05 32.45 32.75 32.45 32.75 0.9M
2025-08-04 32.70 32.70 32.30 32.45 1.4M
2025-08-01 33.00 33.05 32.85 32.95 0.3M
2025-07-31 33.00 33.20 32.75 33.00 1.2M
2025-07-30 32.75 33.00 32.65 33.00 0.6M
2025-07-29 32.95 33.20 32.45 32.85 1.2M
2025-07-28 33.35 33.35 32.85 32.85 0.6M
2025-07-25 33.30 33.35 33.00 33.30 0.7M
2025-07-24 32.80 33.50 32.60 33.30 1.6M
2025-07-23 32.80 32.80 32.55 32.55 0.5M
2025-07-22 32.50 32.85 32.40 32.85 0.7M
2025-07-21 32.70 32.75 32.40 32.50 0.7M
2025-07-18 32.55 32.75 32.30 32.70 1.2M
2025-07-17 32.60 32.70 32.35 32.55 1.6M
2025-07-16 32.90 32.95 32.55 32.55 1.3M
2025-07-15 32.70 32.95 32.65 32.90 1.5M
2025-07-14 32.70 32.80 32.55 32.55 0.7M
2025-07-11 32.80 32.90 32.60 32.65 0.6M
2025-07-10 32.60 32.90 32.55 32.55 0.9M
2025-07-09 33.00 33.00 32.50 32.50 1.9M
2025-07-08 32.90 33.00 32.70 32.80 0.7M
2025-07-07 32.50 33.15 32.50 32.95 1.5M
2025-07-04 32.60 33.00 32.60 32.80 0.9M
2025-07-03 33.30 33.55 32.70 33.00 2.0M
2025-07-02 33.10 33.35 33.05 33.25 1.9M
2025-07-01 33.00 33.35 32.85 33.00 1.1M
2025-06-30 33.45 33.50 33.00 33.00 1.5M
2025-06-27 33.30 33.45 33.20 33.45 1.3M
2025-06-26 32.80 33.30 32.70 33.25 0.9M
2025-06-25 32.65 32.80 32.65 32.75 1.0M
2025-06-24 32.70 32.85 32.60 32.65 2.2M
2025-06-23 32.70 32.85 32.60 32.60 2.6M
2025-06-20 33.40 33.65 32.70 32.70 9.1M
2025-06-19 33.60 33.60 33.00 33.30 1.3M
2025-06-18 32.95 33.55 32.95 33.35 0.6M
2025-06-17 33.00 33.00 32.75 32.95 1.4M
2025-06-16 32.90 33.70 32.90 33.00 1.8M
2025-06-13 32.70 33.05 32.60 32.85 1.7M
2025-06-11 32.90 32.95 32.60 32.70 0.8M
2025-06-10 32.95 32.95 32.50 32.60 1.8M
2025-06-09 33.10 33.10 32.80 32.90 0.8M
2025-06-05 33.20 33.25 32.95 33.10 0.9M
2025-06-04 33.25 33.35 33.00 33.15 0.4M
2025-06-03 33.00 33.25 32.90 33.15 0.6M
2025-06-02 32.90 33.00 32.65 32.85 0.4M
2025-05-30 33.00 33.00 32.50 32.50 0.9M
2025-05-29 33.00 33.00 32.60 33.00 0.8M
2025-05-28 32.50 33.00 32.40 33.00 1.0M
2025-05-27 32.55 33.10 32.25 32.50 1.1M
2025-05-26 32.60 32.70 32.40 32.50 0.5M
2025-05-23 32.70 32.70 32.10 32.55 0.4M
2025-05-22 32.90 32.95 32.10 32.55 0.6M
2025-05-21 31.95 32.95 31.70 32.95 1.0M
2025-05-20 32.60 32.60 31.80 31.95 1.6M
2025-05-19 32.85 33.40 32.30 32.30 0.7M
2025-05-16 32.50 34.00 32.35 32.45 0.6M
2025-05-15 32.15 32.50 32.00 32.50 0.9M
2025-05-14 32.85 33.00 32.00 32.00 2.4M
2025-05-13 33.00 33.25 32.70 32.70 1.1M
2025-05-09 32.70 33.00 32.55 32.70 1.0M
2025-05-08 32.65 32.80 32.60 32.60 1.3M
2025-05-07 32.65 32.95 32.55 32.65 1.8M
2025-05-06 32.95 32.95 32.55 32.55 1.5M
2025-05-05 33.40 33.40 32.60 33.00 2.0M
2025-05-02 33.95 33.95 33.35 33.50 1.0M
2025-04-30 32.90 34.00 32.90 34.00 1.5M
2025-04-29 33.00 33.00 32.60 32.85 1.2M
2025-04-28 32.70 33.00 32.70 32.80 1.1M
2025-04-25 32.55 32.95 32.50 32.55 1.0M
2025-04-24 33.25 33.60 32.50 32.50 3.0M
2025-04-23 33.55 33.55 32.75 33.15 1.3M
2025-04-22 34.10 34.10 33.35 33.50 1.7M
2025-04-21 33.90 34.10 33.50 34.10 0.9M
2025-04-16 34.20 34.20 33.90 33.90 0.5M
2025-04-15 34.30 34.30 34.00 34.20 0.4M
2025-04-14 34.40 34.40 33.80 34.20 1.0M
2025-04-11 34.45 34.50 33.85 34.30 1.6M
2025-04-10 33.75 34.65 33.75 34.40 3.4M
2025-04-08 33.65 33.95 33.30 33.65 1.8M
2025-04-07 34.00 34.15 33.00 33.90 3.0M
2025-04-04 35.45 35.45 35.11 35.45 2.3M
2025-04-03 35.25 35.45 35.16 35.45 1.3M
2025-04-02 34.91 35.35 34.77 35.25 1.6M
2025-03-31 35.25 35.45 34.52 34.52 3.4M
2025-03-28 36.20 36.40 35.80 35.95 1.4M
2025-03-27 35.95 36.40 35.60 36.20 2.3M
2025-03-26 35.25 35.80 34.85 35.50 2.9M
2025-03-25 36.95 36.95 35.05 35.30 5.0M
2025-03-24 38.00 38.50 36.70 37.00 2.0M
2025-03-21 37.60 38.60 37.45 38.60 3.2M
2025-03-20 37.60 37.70 37.45 37.60 2.2M
2025-03-19 37.80 37.80 37.50 37.65 0.6M
2025-03-18 37.60 37.85 37.60 37.70 0.5M
2025-03-17 36.95 37.80 36.95 37.60 1.6M
2025-03-14 36.80 37.00 36.70 36.85 0.6M
2025-03-13 36.50 37.00 36.50 36.80 1.5M
2025-03-12 36.65 37.00 36.55 36.55 1.4M
2025-03-11 37.70 37.70 36.65 36.65 1.7M
2025-03-10 37.70 37.90 37.55 37.55 0.7M
2025-03-07 37.55 37.80 37.40 37.70 1.3M
2025-03-06 37.05 37.65 36.50 37.50 2.7M
2025-03-05 37.00 37.40 36.80 37.05 1.8M
2025-03-04 37.40 37.60 36.80 37.00 2.5M
2025-03-03 37.80 37.80 37.25 37.40 3.3M
2025-02-28 37.95 37.95 37.05 37.35 2.5M
2025-02-27 37.85 37.90 37.60 37.90 1.5M
2025-02-26 37.80 37.90 37.45 37.80 0.6M
2025-02-25 37.85 37.85 37.35 37.45 1.1M
2025-02-24 37.90 37.95 37.70 37.90 1.5M
2025-02-21 37.90 37.95 37.75 37.90 0.9M
2025-02-20 37.75 38.00 37.75 37.90 1.3M
2025-02-19 37.00 38.10 37.00 37.75 2.3M
2025-02-18 36.90 37.70 36.90 37.00 2.8M
2025-02-17 36.50 36.90 36.30 36.90 1.1M
2025-02-14 36.35 36.55 36.25 36.50 1.5M
2025-02-13 35.90 36.40 35.90 36.35 0.6M
2025-02-12 36.00 36.20 35.85 35.85 0.4M
2025-02-11 35.90 36.25 35.70 36.00 1.4M
2025-02-10 36.10 36.20 35.90 36.00 0.8M
2025-02-07 35.80 36.10 35.50 36.00 1.1M
2025-02-06 36.10 36.20 35.60 35.85 1.2M
2025-02-05 36.00 36.25 36.00 36.10 1.1M
2025-02-04 35.80 36.05 35.80 35.80 0.7M
2025-02-03 35.00 35.90 35.00 35.45 1.9M
2025-01-31 36.00 36.25 34.60 34.60 2.8M
2025-01-30 36.20 36.20 35.50 36.00 1.4M
2025-01-28 36.40 36.40 36.10 36.20 1.1M
2025-01-27 36.45 36.50 36.20 36.40 0.7M
2025-01-24 36.30 36.50 36.20 36.40 1.5M
2025-01-23 36.15 36.30 36.10 36.30 3.3M
2025-01-22 36.00 36.20 36.00 36.15 1.4M
2025-01-21 36.10 36.30 35.85 35.95 1.5M
2025-01-20 35.70 36.10 35.60 36.05 3.0M
2025-01-17 35.40 35.70 35.20 35.70 1.5M
2025-01-16 35.20 35.60 35.10 35.40 3.3M
2025-01-15 34.70 35.25 34.65 35.05 1.7M
2025-01-14 35.00 35.00 34.70 34.70 0.7M
2025-01-13 34.75 35.05 34.50 35.00 2.6M
2025-01-10 34.85 34.85 34.70 34.75 0.6M
2025-01-09 34.85 34.85 34.65 34.80 0.7M
2025-01-08 34.95 34.95 34.45 34.85 0.9M
2025-01-07 34.60 35.00 34.40 34.90 1.6M
2025-01-06 34.15 34.70 33.90 34.55 1.2M
2025-01-03 34.70 34.85 34.20 34.85 2.1M
2025-01-02 34.80 34.85 33.95 34.60 1.3M