Yankuang Energy Group Co Ltd DRC (YZCAY)

YZCAY
🏛️ 미국 →
13.15
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 14.36 14.51 14.36 14.51 0.0M
2023-12-28 14.28 14.38 14.28 14.38 0.0M
2023-12-27 14.78 14.78 14.68 14.68 0.0M
2023-12-26 14.61 14.61 14.56 14.56 0.0M
2023-12-22 14.05 14.66 14.05 14.61 0.0M
2023-12-21 13.68 14.18 13.68 14.18 0.0M
2023-12-20 13.98 13.98 13.98 13.98 0.0M
2023-12-19 13.99 14.02 13.98 13.98 0.0M
2023-12-18 13.96 13.96 13.84 13.85 0.0M
2023-12-15 13.64 13.65 13.55 13.55 0.0M
2023-12-14 13.63 13.65 13.59 13.64 0.0M
2023-12-13 13.67 13.67 13.54 13.54 0.0M
2023-12-12 13.82 13.82 13.82 13.82 0.0M
2023-12-11 13.93 13.93 13.93 13.93 0.0M
2023-12-08 13.49 13.49 13.32 13.35 0.0M
2023-12-07 13.60 13.60 13.60 13.60 0.0M
2023-12-06 13.86 13.86 13.86 13.86 0.0M
2023-12-05 13.69 13.85 13.69 13.81 0.0M
2023-12-04 14.20 14.24 14.20 14.24 0.0M
2023-12-01 14.20 14.20 14.17 14.17 0.0M
2023-11-30 13.93 14.06 13.93 14.06 0.0M
2023-11-29 13.99 14.01 13.99 14.01 0.0M
2023-11-28 14.02 14.07 14.02 14.07 0.0M
2023-11-27 14.11 14.12 14.11 14.12 0.0M
2023-11-17 13.39 13.40 13.32 13.32 0.0M
2023-11-16 13.63 13.63 13.63 13.63 0.0M
2023-11-15 13.35 13.35 13.35 13.35 0.1M
2023-11-14 13.19 13.19 13.10 13.10 0.0M
2023-11-13 13.24 13.24 13.24 13.24 0.0M
2023-11-10 13.14 13.14 13.14 13.14 0.0M
2023-11-09 13.15 13.15 13.15 13.15 0.0M
2023-11-08 12.97 12.97 12.68 12.68 0.0M
2023-11-07 12.85 12.85 12.68 12.68 0.0M
2023-11-06 12.61 12.61 12.54 12.57 0.0M
2023-11-02 13.10 13.10 13.06 13.06 0.0M
2023-11-01 12.99 12.99 12.99 12.99 0.0M
2023-10-31 13.20 13.20 13.18 13.18 0.0M
2023-10-27 13.97 14.00 13.89 14.00 0.0M
2023-10-26 13.57 13.57 13.57 13.57 0.0M
2023-10-25 13.90 13.97 13.90 13.91 0.0M
2023-10-24 13.61 13.97 13.61 13.82 0.0M
2023-10-23 13.64 13.71 13.61 13.61 0.0M
2023-10-20 13.69 13.69 13.59 13.59 0.0M
2023-10-18 14.01 14.01 14.01 14.01 0.0M
2023-10-16 14.05 14.05 13.94 13.98 0.0M
2023-10-13 13.50 13.56 13.50 13.56 0.0M
2023-10-12 13.60 13.60 13.60 13.60 0.0M
2023-10-11 13.96 14.00 13.88 13.88 0.0M
2023-10-09 14.38 14.52 14.38 14.49 0.0M
2023-10-06 13.72 13.72 13.71 13.71 0.0M
2023-10-05 13.39 13.39 13.39 13.39 0.0M
2023-10-04 13.50 13.50 13.50 13.50 0.0M
2023-10-03 13.67 13.73 13.63 13.63 0.0M
2023-10-02 14.30 14.30 14.30 14.30 0.0M
2023-09-29 14.18 14.21 14.18 14.21 0.0M
2023-09-28 14.24 14.36 14.24 14.28 0.0M
2023-09-27 14.20 14.21 14.04 14.14 0.0M
2023-09-26 14.18 14.18 14.09 14.09 0.0M
2023-09-25 14.43 14.43 14.39 14.39 0.0M
2023-09-22 14.43 14.43 14.07 14.07 0.0M
2023-09-21 14.52 14.52 14.21 14.21 0.0M
2023-09-20 14.46 14.83 14.46 14.79 0.0M
2023-09-19 14.58 15.19 14.58 14.87 0.0M
2023-09-18 14.03 14.23 14.03 14.03 0.0M
2023-09-15 14.14 14.15 13.86 13.88 0.0M
2023-09-14 13.82 14.43 13.82 13.98 0.0M
2023-09-13 13.41 13.41 12.87 13.10 0.0M
2023-09-11 13.31 13.31 13.04 13.19 0.0M
2023-09-08 13.10 13.45 13.10 13.37 0.0M
2023-09-07 13.12 13.38 13.12 13.38 0.0M
2023-09-06 13.61 13.70 13.57 13.57 0.1M
2023-09-05 12.68 13.16 12.68 13.03 0.0M
2023-09-01 12.05 12.34 12.05 12.34 0.0M
2023-08-31 11.77 12.01 11.77 11.87 0.0M
2023-08-29 11.13 11.18 11.13 11.18 0.0M
2023-08-25 10.80 10.80 10.69 10.77 0.0M
2023-08-24 10.62 10.62 10.62 10.62 0.0M
2023-08-23 10.77 10.77 10.77 10.77 0.0M
2023-08-22 10.74 10.87 10.58 10.58 0.0M
2023-08-21 10.57 10.57 10.41 10.56 0.0M
2023-08-18 10.86 10.86 10.69 10.75 0.0M
2023-08-17 11.14 11.14 10.82 10.82 0.0M
2023-08-16 11.06 11.26 10.79 10.79 0.0M
2023-08-15 11.36 11.36 10.64 11.09 0.0M
2023-08-14 11.51 11.57 11.12 11.30 0.0M
2023-08-11 11.05 11.58 11.05 11.58 0.0M
2023-08-10 12.52 12.52 11.77 11.96 0.0M
2023-08-09 11.47 11.47 11.24 11.24 0.0M
2023-08-08 11.40 11.40 11.39 11.39 0.0M
2023-08-07 11.06 11.20 11.06 11.20 0.0M
2023-08-04 11.01 11.20 10.89 11.20 0.0M
2023-08-03 10.92 11.13 10.92 11.02 0.0M
2023-08-02 10.93 11.48 10.63 10.63 0.0M
2023-08-01 11.60 11.60 11.60 11.60 0.0M
2023-07-31 11.15 11.37 11.15 11.37 0.0M
2023-07-28 11.52 11.80 11.52 11.62 0.0M
2023-07-27 11.62 11.62 11.39 11.39 0.0M
2023-07-26 11.60 11.60 11.60 11.60 0.0M
2023-07-25 12.15 12.53 11.17 11.61 0.0M
2023-07-24 11.42 11.56 11.42 11.42 0.0M
2023-07-21 11.65 11.65 11.15 11.15 0.0M
2023-07-20 11.51 11.51 11.42 11.48 0.0M
2023-07-19 11.65 11.97 11.59 11.77 0.0M
2023-07-18 12.04 12.04 11.66 11.68 0.0M
2023-07-17 11.59 11.84 11.59 11.84 0.0M
2023-07-14 12.28 12.28 11.67 12.04 0.0M
2023-07-13 12.28 12.28 12.28 12.28 0.0M
2023-07-12 11.97 12.28 11.82 11.82 0.0M
2023-07-11 11.90 12.63 11.90 12.13 0.0M
2023-07-10 10.64 11.74 10.64 11.57 0.0M
2023-07-07 11.90 12.61 11.70 12.22 0.1M
2023-07-06 12.15 12.15 11.65 11.65 0.0M
2023-07-05 11.77 12.79 11.77 12.17 0.0M
2023-07-03 12.08 12.41 11.22 12.29 0.0M
2023-06-30 13.59 13.75 13.59 13.71 0.0M
2023-06-29 13.23 13.23 13.16 13.22 0.0M
2023-06-28 13.20 13.39 13.06 13.39 0.0M
2023-06-27 12.99 13.10 12.83 13.10 0.0M
2023-06-26 12.56 12.56 12.37 12.50 0.0M
2023-06-23 12.74 12.74 12.55 12.74 0.0M
2023-06-22 12.73 12.77 12.68 12.77 0.0M
2023-06-21 12.68 12.74 12.68 12.74 0.0M
2023-06-20 12.72 12.80 12.60 12.80 0.0M
2023-06-16 12.89 12.99 12.89 12.90 0.0M
2023-06-15 12.84 12.84 12.84 12.84 0.0M
2023-06-14 12.63 12.63 12.48 12.48 0.0M
2023-06-13 12.51 12.75 12.51 12.66 0.0M
2023-06-12 12.73 12.78 12.73 12.78 0.0M
2023-06-09 12.93 12.93 12.70 12.84 0.0M
2023-06-08 13.05 13.14 13.05 13.14 0.0M
2023-06-07 12.75 12.79 12.64 12.67 0.0M
2023-06-06 12.61 12.80 12.57 12.74 0.0M
2023-06-05 12.67 12.67 12.45 12.45 0.0M
2023-06-02 12.23 12.40 12.23 12.40 0.1M
2023-06-01 12.08 12.18 12.08 12.13 0.0M
2023-05-31 12.23 12.23 12.00 12.01 0.1M
2023-05-30 13.27 13.27 13.18 13.19 0.0M
2023-05-26 14.73 14.73 14.56 14.66 0.1M
2023-05-25 14.81 14.81 14.74 14.74 0.0M
2023-05-24 15.21 15.22 15.19 15.22 0.0M
2023-05-23 15.62 15.62 15.43 15.43 0.0M
2023-05-22 15.75 15.87 15.74 15.83 0.0M
2023-05-19 16.32 16.39 16.28 16.39 0.0M
2023-05-18 16.38 16.38 16.38 16.38 0.0M
2023-05-17 16.38 16.38 16.37 16.37 0.0M
2023-05-16 16.50 16.50 16.50 16.50 0.0M
2023-05-15 17.04 17.04 17.04 17.04 0.0M
2023-05-12 16.54 16.54 16.54 16.54 0.0M
2023-05-11 17.28 17.33 17.27 17.33 0.0M
2023-05-10 17.22 17.23 17.22 17.23 0.0M
2023-05-09 17.13 17.30 17.13 17.30 0.0M
2023-05-05 15.95 15.95 15.88 15.88 0.0M
2023-05-04 15.68 15.68 15.68 15.68 0.0M
2023-05-03 15.70 15.71 15.68 15.71 0.0M
2023-05-02 15.61 15.62 15.53 15.56 0.0M
2023-05-01 16.26 16.26 16.26 16.26 0.0M
2023-04-28 16.25 16.27 16.25 16.27 0.0M
2023-04-27 15.95 16.09 15.95 16.05 0.0M
2023-04-26 15.88 15.97 15.82 15.82 0.0M
2023-04-25 15.73 15.74 15.69 15.74 0.0M
2023-04-24 15.70 15.70 15.70 15.70 0.0M
2023-04-21 16.01 16.01 16.01 16.01 0.0M
2023-04-20 16.08 16.11 16.08 16.11 0.0M
2023-04-19 16.49 16.56 16.49 16.51 0.0M
2023-04-18 16.50 16.50 16.46 16.46 0.0M
2023-04-17 16.23 16.28 16.22 16.27 0.0M
2023-04-13 15.72 15.72 15.67 15.70 0.0M
2023-04-12 15.62 15.62 15.53 15.53 0.0M
2023-04-11 15.44 15.45 15.44 15.45 0.0M
2023-04-10 16.30 16.30 16.25 16.25 0.0M
2023-04-06 16.33 16.33 16.30 16.33 0.0M
2023-04-05 16.75 16.82 16.75 16.82 0.0M
2023-04-04 16.91 16.94 16.89 16.94 0.0M
2023-04-03 16.75 16.75 16.71 16.74 0.0M
2023-03-31 16.91 16.91 16.91 16.91 0.0M
2023-03-30 16.32 16.64 16.32 16.53 0.0M
2023-03-29 15.37 15.40 15.34 15.34 0.0M
2023-03-28 15.39 15.43 15.36 15.38 0.0M
2023-03-27 15.23 15.26 15.18 15.26 0.0M
2023-03-24 13.98 14.20 13.89 14.15 0.0M
2023-03-23 13.76 13.76 13.76 13.76 0.0M
2023-03-22 13.55 13.64 13.55 13.61 0.0M
2023-03-21 13.35 13.38 13.34 13.34 0.0M
2023-03-20 13.08 13.22 13.08 13.17 0.0M
2023-03-17 13.17 13.17 12.94 13.04 0.0M
2023-03-16 13.18 13.18 13.16 13.18 0.0M
2023-03-15 13.65 13.65 13.58 13.62 0.0M
2023-03-14 13.90 13.94 13.90 13.94 0.0M
2023-03-13 13.90 13.95 13.90 13.91 0.0M
2023-03-10 13.78 13.81 13.78 13.81 0.0M
2023-03-09 13.71 13.71 13.66 13.66 0.0M
2023-03-08 13.98 13.99 13.95 13.99 0.0M
2023-03-07 14.54 14.54 14.38 14.41 0.0M
2023-03-06 14.25 14.25 14.23 14.23 0.0M
2023-02-28 14.37 14.37 14.37 14.37 0.0M
2023-02-27 14.92 15.01 14.84 14.84 0.0M
2023-02-24 14.41 14.60 14.41 14.56 0.0M
2023-02-23 14.77 14.88 14.77 14.80 0.0M
2023-02-22 14.20 14.20 14.17 14.19 0.0M
2023-02-21 14.16 14.24 14.16 14.24 0.0M
2023-02-17 13.56 13.56 13.56 13.56 0.0M
2023-02-16 13.41 13.41 13.40 13.40 0.0M
2023-02-15 13.59 13.65 13.59 13.63 0.0M
2023-02-14 14.07 14.07 13.84 13.87 0.0M
2023-02-13 14.10 14.11 14.10 14.11 0.0M
2023-02-09 14.57 14.57 14.57 14.57 0.0M
2023-02-08 14.79 14.81 14.75 14.75 0.0M
2023-02-07 15.08 15.08 15.08 15.08 0.0M
2023-02-03 15.12 15.12 14.97 15.06 0.0M
2023-02-02 15.58 15.58 15.58 15.58 0.0M
2023-02-01 15.23 15.30 15.22 15.29 0.0M
2023-01-30 15.35 15.37 15.30 15.30 0.0M
2023-01-27 16.01 16.04 16.01 16.04 0.0M
2023-01-26 16.00 16.00 16.00 16.00 0.0M
2023-01-25 16.09 16.10 16.09 16.10 0.0M
2023-01-24 16.36 16.58 16.36 16.58 0.0M
2023-01-23 16.27 16.46 16.27 16.46 0.0M
2023-01-20 16.10 16.32 16.10 16.32 0.0M
2023-01-19 15.68 15.72 15.68 15.72 0.0M
2023-01-18 16.08 16.08 15.93 15.93 0.0M
2023-01-17 15.99 15.99 15.96 15.96 0.0M
2023-01-13 15.76 15.88 15.76 15.88 0.0M
2023-01-12 15.77 15.77 15.77 15.77 0.0M
2023-01-11 15.93 15.99 15.93 15.94 0.0M
2023-01-10 14.62 14.62 14.57 14.57 0.0M
2023-01-09 14.35 14.35 14.30 14.30 0.0M
2023-01-06 14.13 14.21 14.06 14.21 0.0M
2023-01-05 13.89 14.02 13.89 14.02 0.0M
2023-01-04 14.14 14.23 14.14 14.21 0.0M
2023-01-03 14.46 14.48 14.46 14.48 0.0M