Semirara Mining Corp (SCC)

SCC
🏛️ 필리핀 →
35.20
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 26.03 26.47 25.99 26.34 1.6M
2023-12-28 25.69 26.08 25.16 26.03 2.8M
2023-12-27 24.90 25.69 24.47 25.69 4.7M
2023-12-22 24.82 24.82 24.51 24.68 1.1M
2023-12-21 24.99 24.99 24.68 24.73 0.5M
2023-12-20 24.55 24.90 24.55 24.68 2.0M
2023-12-19 24.55 24.60 24.47 24.51 0.8M
2023-12-18 24.73 24.90 24.55 24.55 1.8M
2023-12-15 24.77 25.12 24.60 24.82 2.2M
2023-12-14 25.03 25.21 24.68 24.82 2.3M
2023-12-13 25.08 25.21 24.95 25.03 1.1M
2023-12-12 25.25 25.25 24.90 24.90 0.8M
2023-12-11 25.08 25.29 24.99 25.08 0.6M
2023-12-07 25.47 25.47 24.60 24.99 2.0M
2023-12-06 25.64 25.64 24.99 25.25 1.1M
2023-12-05 25.38 25.60 25.29 25.42 0.6M
2023-12-04 24.90 25.47 24.90 25.25 0.6M
2023-12-01 24.90 25.42 24.86 24.86 0.7M
2023-11-30 25.34 25.56 24.99 25.21 1.3M
2023-11-29 25.47 25.47 25.21 25.25 0.5M
2023-11-28 25.38 25.51 25.21 25.21 1.2M
2023-11-24 25.25 25.38 25.16 25.25 1.3M
2023-11-23 25.21 25.29 25.08 25.16 0.7M
2023-11-22 24.38 25.08 24.38 24.90 0.6M
2023-11-21 24.64 24.64 24.29 24.29 2.5M
2023-11-20 24.60 24.90 24.38 24.38 1.4M
2023-11-17 24.73 25.21 24.38 24.55 1.2M
2023-11-16 25.08 25.25 24.51 24.55 1.7M
2023-11-15 25.12 25.51 24.55 24.73 2.3M
2023-11-14 25.47 25.64 24.95 25.08 2.2M
2023-11-13 25.77 25.86 25.25 25.29 1.5M
2023-11-10 25.51 25.86 25.51 25.69 1.5M
2023-11-09 26.12 26.12 25.38 25.51 2.2M
2023-11-08 26.21 26.21 25.82 25.82 0.8M
2023-11-07 26.08 26.25 25.95 26.08 2.0M
2023-11-06 25.47 26.08 25.29 25.86 0.6M
2023-11-03 25.25 25.47 25.12 25.25 1.2M
2023-10-31 26.16 26.21 25.25 25.25 2.0M
2023-10-27 26.30 26.30 26.12 26.16 0.3M
2023-10-26 26.38 26.64 26.12 26.25 1.3M
2023-10-25 26.60 26.82 26.25 26.47 1.2M
2023-10-24 26.56 26.86 26.47 26.60 1.1M
2023-10-23 27.08 27.21 26.60 26.86 1.5M
2023-10-20 26.25 27.43 26.25 27.08 4.8M
2023-10-19 27.55 27.59 27.40 27.51 5.3M
2023-10-18 27.55 27.71 27.48 27.55 5.6M
2023-10-17 28.06 28.06 27.51 27.51 3.5M
2023-10-16 28.30 28.34 27.83 28.06 3.0M
2023-10-13 28.26 28.34 28.10 28.22 2.1M
2023-10-12 28.26 28.45 27.75 28.18 3.4M
2023-10-11 28.89 28.96 28.22 28.22 4.9M
2023-10-10 28.22 29.04 28.22 28.73 7.5M
2023-10-09 27.48 27.79 27.48 27.63 2.3M
2023-10-06 26.26 27.44 26.26 27.44 2.5M
2023-10-05 26.97 27.44 26.26 26.26 3.0M
2023-10-04 27.91 27.91 26.65 27.00 3.8M
2023-10-03 27.83 27.95 27.71 27.95 0.7M
2023-10-02 27.44 27.95 27.44 27.91 1.7M
2023-09-29 27.67 27.79 27.36 27.36 1.3M
2023-09-28 27.67 27.98 27.51 27.79 1.9M
2023-09-27 27.44 27.79 27.28 27.75 2.0M
2023-09-26 27.44 27.71 27.28 27.44 1.6M
2023-09-25 27.48 27.75 27.32 27.44 1.3M
2023-09-22 27.44 27.51 27.28 27.48 0.6M
2023-09-21 27.51 27.87 27.44 27.44 1.8M
2023-09-20 27.28 27.83 27.24 27.63 3.2M
2023-09-19 27.36 27.40 26.85 27.28 2.9M
2023-09-18 27.08 27.51 27.08 27.44 3.7M
2023-09-15 26.97 27.51 26.97 27.04 6.7M
2023-09-14 27.00 27.04 26.85 26.97 2.3M
2023-09-13 26.73 27.08 26.73 27.00 2.6M
2023-09-12 26.46 27.12 26.46 26.73 5.3M
2023-09-11 25.08 26.46 25.05 26.38 5.6M
2023-09-08 25.24 25.24 25.01 25.08 0.5M
2023-09-07 25.24 25.28 25.16 25.24 0.5M
2023-09-06 25.36 25.36 25.16 25.28 1.2M
2023-09-05 24.73 25.36 24.73 25.36 1.0M
2023-09-04 24.38 24.77 24.38 24.65 1.3M
2023-09-01 25.08 25.32 24.26 24.38 1.8M
2023-08-31 25.63 25.63 25.05 25.08 2.0M
2023-08-30 25.32 25.67 25.32 25.48 1.7M
2023-08-29 25.05 25.44 25.05 25.32 1.2M
2023-08-25 24.97 25.05 24.89 24.93 1.2M
2023-08-24 24.89 25.08 24.85 24.97 0.8M
2023-08-23 24.65 24.93 24.65 24.85 2.4M
2023-08-22 25.01 25.01 24.61 24.65 1.1M
2023-08-18 25.08 25.24 24.89 25.08 1.6M
2023-08-17 25.08 25.28 24.93 25.08 2.7M
2023-08-16 23.91 25.08 23.91 25.08 3.4M
2023-08-15 24.22 24.61 23.91 23.91 4.8M
2023-08-14 23.56 24.42 23.56 24.30 8.3M
2023-08-11 23.44 23.52 23.28 23.52 2.2M
2023-08-10 23.44 23.44 23.28 23.44 0.6M
2023-08-09 23.52 23.52 23.05 23.44 1.7M
2023-08-08 23.52 23.56 23.20 23.52 1.0M
2023-08-07 23.01 23.44 23.01 23.32 1.6M
2023-08-04 23.28 23.79 22.89 22.89 1.2M
2023-08-03 23.16 23.44 23.12 23.24 0.6M
2023-08-02 23.36 23.48 23.01 23.12 0.8M
2023-08-01 22.97 23.20 22.73 23.16 0.8M
2023-07-31 23.36 23.79 22.62 22.62 2.8M
2023-07-28 23.05 23.40 23.01 23.28 1.0M
2023-07-27 23.09 23.44 23.05 23.09 0.8M
2023-07-26 23.44 23.44 23.01 23.12 2.5M
2023-07-25 23.20 24.07 23.12 23.40 1.7M
2023-07-24 22.73 23.32 22.69 23.20 2.2M
2023-07-21 22.34 22.73 22.18 22.73 1.9M
2023-07-20 21.91 22.22 21.91 21.95 0.9M
2023-07-19 21.95 21.99 21.87 21.87 0.5M
2023-07-18 21.91 22.03 21.87 21.91 0.2M
2023-07-17 21.83 21.99 21.83 21.87 0.4M
2023-07-14 21.95 21.95 21.83 21.83 0.3M
2023-07-13 21.71 21.95 21.71 21.79 0.6M
2023-07-12 21.83 21.95 21.71 21.71 0.8M
2023-07-11 21.95 21.95 21.71 21.79 0.8M
2023-07-10 22.03 22.03 21.79 21.79 0.7M
2023-07-07 22.07 22.26 21.83 21.87 1.4M
2023-07-06 22.18 22.34 21.99 21.99 0.3M
2023-07-05 22.34 22.34 22.07 22.11 0.2M
2023-07-04 22.26 22.38 22.14 22.22 0.3M
2023-07-03 22.11 22.26 22.03 22.26 0.4M
2023-06-30 22.07 22.11 21.95 21.95 0.8M
2023-06-29 21.99 22.11 21.99 22.03 0.6M
2023-06-27 22.11 22.11 21.91 21.95 0.5M
2023-06-26 21.95 22.14 21.91 21.95 0.4M
2023-06-23 22.03 22.03 21.91 21.95 0.3M
2023-06-22 22.03 22.07 21.87 21.95 0.9M
2023-06-21 22.62 22.62 21.95 21.95 0.6M
2023-06-20 22.14 22.65 21.99 22.62 2.2M
2023-06-19 21.75 22.07 21.75 22.03 0.5M
2023-06-16 22.18 22.18 21.64 21.64 1.2M
2023-06-15 22.11 22.18 22.03 22.11 0.5M
2023-06-14 22.14 22.26 22.03 22.11 0.5M
2023-06-13 22.14 22.14 22.03 22.14 0.5M
2023-06-09 22.14 22.14 22.03 22.14 0.4M
2023-06-08 22.11 22.14 21.95 22.14 0.7M
2023-06-07 22.11 22.11 21.95 22.11 0.6M
2023-06-06 22.22 22.22 21.91 22.11 1.0M
2023-06-05 22.11 22.26 22.03 22.11 0.4M
2023-06-02 22.11 22.11 21.87 22.03 0.9M
2023-06-01 22.26 22.38 21.95 22.11 0.8M
2023-05-31 22.34 22.38 21.95 21.95 3.3M
2023-05-30 22.38 22.77 22.18 22.18 1.6M
2023-05-29 22.14 22.81 22.14 22.77 0.9M
2023-05-26 22.42 22.50 22.03 22.11 1.6M
2023-05-25 22.54 22.58 22.34 22.34 0.8M
2023-05-24 22.73 22.73 22.42 22.42 1.3M
2023-05-23 22.81 22.89 22.65 22.69 1.1M
2023-05-22 22.73 22.81 22.62 22.77 0.8M
2023-05-19 22.73 22.89 22.54 22.73 0.9M
2023-05-18 22.26 22.85 22.26 22.54 2.1M
2023-05-17 22.03 22.26 21.95 22.18 0.8M
2023-05-16 22.03 22.03 21.87 21.91 1.1M
2023-05-15 21.95 22.18 21.91 22.03 1.1M
2023-05-12 21.87 22.03 21.75 21.91 2.0M
2023-05-11 21.95 21.95 21.75 21.75 1.0M
2023-05-10 21.95 22.03 21.75 21.91 1.1M
2023-05-09 21.99 22.03 21.64 21.95 1.3M
2023-05-08 22.30 22.30 21.91 21.95 1.4M
2023-05-05 22.18 22.34 22.18 22.26 0.9M
2023-05-04 22.18 22.26 21.95 22.18 1.1M
2023-05-03 21.71 22.22 21.64 21.95 1.4M
2023-05-02 21.16 21.67 21.16 21.64 0.5M
2023-04-28 21.56 21.75 21.16 21.16 1.6M
2023-04-27 21.48 21.56 21.44 21.48 1.1M
2023-04-26 21.48 21.71 21.40 21.48 2.0M
2023-04-25 21.75 21.75 21.40 21.40 1.8M
2023-04-24 21.95 21.95 21.64 21.71 1.3M
2023-04-20 21.95 21.95 21.67 21.95 2.2M
2023-04-19 22.11 22.18 21.83 21.95 1.8M
2023-04-18 22.38 22.42 22.03 22.11 2.6M
2023-04-17 22.46 22.65 22.34 22.34 1.2M
2023-04-14 22.46 22.81 22.34 22.42 1.4M
2023-04-13 23.01 23.01 22.42 22.42 3.5M
2023-04-12 22.81 22.97 22.73 22.97 0.7M
2023-04-11 23.01 23.52 22.38 22.73 2.2M
2023-04-05 22.73 23.05 22.54 22.97 4.3M
2023-04-04 24.22 24.48 24.11 24.18 3.5M
2023-04-03 24.29 24.41 24.15 24.22 2.1M
2023-03-31 24.59 24.63 24.00 24.03 3.3M
2023-03-30 24.63 24.70 24.55 24.55 3.4M
2023-03-29 24.48 24.67 24.44 24.55 2.9M
2023-03-28 24.15 24.74 23.96 24.41 6.8M
2023-03-27 22.66 23.03 22.59 22.99 2.2M
2023-03-24 22.44 22.73 22.33 22.47 1.0M
2023-03-23 22.51 22.62 22.36 22.44 0.6M
2023-03-22 22.73 22.85 22.51 22.51 1.0M
2023-03-21 22.77 22.81 22.44 22.44 1.4M
2023-03-20 22.81 22.81 22.51 22.62 1.0M
2023-03-17 22.29 22.85 22.29 22.85 2.7M
2023-03-16 22.29 22.29 21.66 22.21 1.6M
2023-03-15 22.14 22.36 22.03 22.29 1.5M
2023-03-14 22.03 22.25 21.88 22.07 1.4M
2023-03-13 21.58 22.07 21.29 22.03 1.1M
2023-03-10 21.14 21.81 20.84 21.77 1.5M
2023-03-09 21.92 22.18 21.17 21.17 6.7M
2023-03-08 23.07 23.18 22.18 22.21 3.0M
2023-03-07 22.73 23.14 22.73 22.88 1.0M
2023-03-06 22.33 22.88 22.33 22.70 0.6M
2023-03-03 22.77 22.77 22.51 22.51 1.4M
2023-03-02 22.47 22.88 22.36 22.66 1.4M
2023-03-01 22.33 22.51 22.29 22.33 1.1M
2023-02-28 22.33 22.59 22.29 22.29 2.3M
2023-02-27 22.51 22.55 21.92 22.25 2.4M
2023-02-24 22.51 22.66 22.44 22.55 0.5M
2023-02-23 22.51 22.66 22.44 22.55 0.5M
2023-02-22 22.77 22.77 22.51 22.51 1.1M
2023-02-21 22.99 22.99 22.66 22.81 0.4M
2023-02-20 23.18 23.22 22.66 22.77 0.7M
2023-02-17 22.88 23.29 22.73 23.03 1.3M
2023-02-16 23.29 23.29 22.92 22.92 1.0M
2023-02-15 23.11 23.33 22.99 23.03 1.0M
2023-02-14 23.59 23.59 22.96 23.11 2.0M
2023-02-13 23.11 23.63 23.11 23.59 1.9M
2023-02-10 23.11 23.48 22.77 23.48 1.7M
2023-02-09 23.40 23.48 22.96 23.25 2.3M
2023-02-08 22.73 23.59 22.66 23.59 3.3M
2023-02-07 22.66 22.73 22.44 22.47 6.3M
2023-02-06 23.03 23.03 22.47 22.47 6.4M
2023-02-03 23.74 23.74 22.88 22.88 3.2M
2023-02-02 23.33 23.92 23.33 23.63 2.2M
2023-02-01 23.40 23.40 23.07 23.18 3.1M
2023-01-31 24.15 24.15 22.44 23.77 11.6M
2023-01-30 25.63 25.63 24.52 24.52 3.6M
2023-01-27 25.15 25.74 25.04 25.71 1.2M
2023-01-26 24.89 25.22 24.78 25.15 1.8M
2023-01-25 24.89 25.22 24.89 24.89 1.5M
2023-01-24 25.78 25.78 24.89 24.89 5.3M
2023-01-23 25.97 26.00 25.59 25.82 0.9M
2023-01-20 26.08 26.23 25.74 25.97 1.6M
2023-01-19 25.56 26.23 25.48 25.93 1.6M
2023-01-18 25.22 25.82 25.11 25.63 1.8M
2023-01-17 25.26 25.56 24.93 25.11 2.1M
2023-01-16 25.93 26.49 24.96 24.96 5.1M
2023-01-13 26.00 26.00 25.74 25.89 3.2M
2023-01-12 26.37 26.37 25.74 25.93 3.7M
2023-01-11 26.75 26.75 26.34 26.45 1.6M
2023-01-10 26.71 26.75 26.34 26.67 1.6M
2023-01-09 26.56 26.67 26.41 26.67 1.3M
2023-01-06 26.71 26.71 26.45 26.45 1.1M
2023-01-05 26.67 27.08 26.60 26.75 1.6M
2023-01-04 26.00 26.75 25.93 26.75 2.6M
2023-01-03 25.63 26.04 25.45 25.89 0.7M