Hot Features
프리미엄
Lowell Resources Fund (LRT)
ASX
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.025 | 2.25225225225 | 1.11 | 1.16 | 1.11 | 26552 | 1.1151053 | DE |
| 4 | 0.04 | 3.65296803653 | 1.095 | 1.16 | 1.08 | 19287 | 1.10339539 | DE |
| 12 | 0.015 | 1.33928571429 | 1.12 | 1.16 | 1.0675 | 18566 | 1.09034735 | DE |
| 26 | -0.01 | -0.873362445415 | 1.145 | 1.305 | 1.0675 | 26410 | 1.13752501 | DE |
| 52 | -0.185 | -14.0151515152 | 1.32 | 1.45 | 1.0675 | 22734 | 1.20374688 | DE |
| 156 | -0.735 | -39.3048128342 | 1.87 | 1.97 | 1.05 | 19185 | 1.28768409 | DE |
| 260 | -3.615 | -76.1052631579 | 4.75 | 4.99 | 0.58 | 17278 | 1.32821037 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739510100 | 1.12 | -0.01 | -0.44 | 1.1299999 | 1.1399999 | 1.12 | 47719 |
| 1739423700 | 1.125 | 0 | 0.00 | 1.125 | 1.125 | 1.125 | 12000 |
| 1739337300 | 1.125 | 0.01 | 1.35 | 1.135 | 1.1399999 | 1.125 | 1372 |
| 1739250900 | 1.11 | 0 | 0.00 | 1.1299999 | 1.1399999 | 1.11 | 70095 |
| 1739164500 | 1.11 | -0.02 | -1.33 | 1.11 | 1.11 | 1.11 | 1572 |
| 1738905300 | 1.125 | 0 | 0.45 | 1.1 | 1.145 | 1.1 | 23667 |
| 1738818900 | 1.12 | 0.02 | 1.36 | 1.12 | 1.12 | 1.12 | 2550 |
| 1738732500 | 1.105 | 0 | 0.45 | 1.1 | 1.105 | 1.1 | 16322 |
| 1738646100 | 1.1 | 0.02 | 1.38 | 1.1 | 1.1 | 1.1 | 2727 |
| 1738559700 | 1.085 | -0.01 | -0.91 | 1.09 | 1.09 | 1.085 | 22764 |
| 1738300500 | 1.095 | -0.01 | -0.90 | 1.105 | 1.105 | 1.095 | 13049 |
| 1738214100 | 1.105 | 0.01 | 1.38 | 1.105 | 1.105 | 1.105 | 10000 |
| 1738127700 | 1.09 | -0.02 | -1.36 | 1.105 | 1.105 | 1.09 | 2 |
| 1738041300 | 1.105 | 0 | 0.00 | 1.105 | 1.105 | 1.105 | 1042 |
| 1737695700 | 1.105 | 0.02 | 2.31 | 1.085 | 1.105 | 1.085 | 30630 |
| 1737609300 | 1.08 | -0.02 | -1.37 | 1.09 | 1.09 | 1.08 | 19953 |
| 1737522900 | 1.095 | 0 | 0.00 | 1.09 | 1.095 | 1.09 | 12940 |
| 1737436500 | 1.095 | 0.01 | 1.39 | 1.08 | 1.095 | 1.08 | 49183 |
| 1737350100 | 1.08 | -0.02 | -1.37 | 1.095 | 1.095 | 1.08 | 28867 |
| 1737090900 | 1.095 | -0.01 | -0.45 | 1.095 | 1.095 | 1.095 | 356 |
| 1737004500 | 1.1 | 0.02 | 1.85 | 1.1 | 1.1 | 1.1 | 75 |
| 1736918100 | 1.08 | 0.01 | 0.47 | 1.1 | 1.1 | 1.08 | 10485 |
| 1736831700 | 1.075 | -0.02 | -1.38 | 1.08 | 1.08 | 1.075 | 32520 |
| 1736745300 | 1.09 | -0.01 | -0.91 | 1.09 | 1.09 | 1.09 | 917 |
| 1736486100 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 171 |
| 1736399700 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 6817 |
| 1736313300 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 9476 |
| 1736226900 | 1.1 | 0.03 | 2.80 | 1.1 | 1.1 | 1.1 | 1096 |
| 1736140500 | 1.07 | -0.01 | -0.93 | 1.095 | 1.095 | 1.07 | 11011 |
| 1735881300 | 1.08 | -0.03 | -2.26 | 1.1 | 1.1 | 1.0674999 | 29622 |
| 1735794900 | 1.105 | 0 | 0.45 | 1.105 | 1.105 | 1.105 | 159 |
| 1735617660 | 1.1 | 0.03 | 2.80 | 1.1 | 1.1 | 1.1 | 2000 |
| 1735535700 | 1.07 | 0 | 0.00 | 1.07 | 1.07 | 1.07 | 1705 |
| 1735276500 | 1.07 | -0.01 | -0.93 | 1.08 | 1.095 | 1.07 | 15469 |
| 1735014060 | 1.08 | 0 | 0.00 | 1.08 | 1.08 | 1.08 | 925 |
| 1734930900 | 1.08 | 0 | 0.00 | 1.08 | 1.08 | 1.075 | 4501 |
| 1734671700 | 1.08 | 0.01 | 0.93 | 1.08 | 1.08 | 1.08 | 985 |
| 1734585300 | 1.07 | -0.02 | -1.83 | 1.075 | 1.075 | 1.07 | 2037 |
| 1734498900 | 1.09 | 0.02 | 1.40 | 1.075 | 1.09 | 1.075 | 16030 |
| 1734412500 | 1.075 | -0.01 | -0.46 | 1.095 | 1.095 | 1.075 | 11500 |
| 1734326100 | 1.08 | 0 | 0.00 | 1.095 | 1.095 | 1.08 | 12819 |
| 1734066900 | 1.08 | 0 | 0.00 | 1.075 | 1.1 | 1.075 | 4844 |
| 1733980500 | 1.08 | 0 | 0.00 | 1.08 | 1.09 | 1.0774999 | 72226 |
| 1733894100 | 1.08 | -0.01 | -0.92 | 1.08 | 1.08 | 1.08 | 40619 |
| 1733807700 | 1.09 | 0.01 | 0.93 | 1.08 | 1.09 | 1.08 | 9070 |
| 1733721300 | 1.08 | -0.03 | -2.26 | 1.085 | 1.085 | 1.08 | 30000 |
| 1733462100 | 1.105 | 0 | 0.00 | 1.105 | 1.105 | 1.105 | 0 |
| 1733375700 | 1.105 | 0.02 | 2.31 | 1.1 | 1.105 | 1.1 | 2451 |
| 1733289300 | 1.08 | -0.03 | -2.26 | 1.0975 | 1.105 | 1.08 | 43872 |
| 1733202900 | 1.105 | 0.02 | 2.13 | 1.105 | 1.105 | 1.105 | 8 |
| 1733116500 | 1.082 | -0.01 | -0.73 | 1.09 | 1.09 | 1.08 | 192697 |
| 1732857300 | 1.09 | -0.01 | -0.91 | 1.1 | 1.1 | 1.09 | 3758 |
| 1732770900 | 1.1 | 0.01 | 0.92 | 1.1 | 1.1 | 1.09 | 22434 |
| 1732684500 | 1.09 | -0.03 | -2.68 | 1.095 | 1.095 | 1.09 | 33707 |
| 1732598100 | 1.12 | 0 | 0.00 | 1.12 | 1.12 | 1.12 | 9767 |
| 1732511700 | 1.12 | 0 | 0.00 | 1.12 | 1.12 | 1.12 | 0 |
| 1732252500 | 1.12 | -0.02 | -1.32 | 1.135 | 1.15 | 1.12 | 31710 |
| 1732166100 | 1.135 | -0.01 | -0.44 | 1.125 | 1.135 | 1.1 | 20999 |
| 1732079700 | 1.1399999 | -0.01 | -0.87 | 1.1399999 | 1.1399999 | 1.1399999 | 40048 |
| 1731993300 | 1.15 | 0.02 | 1.77 | 1.1299999 | 1.15 | 1.1299999 | 11403 |
| 1731906900 | 1.1299999 | -0.02 | -1.31 | 1.15 | 1.15 | 1.1299999 | 1715 |
