Liontown Resources Limited【LTR】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

홈
인베스팅
주식
호주
ASX
Liontown Resources Limited (LTR)
Liontown Resources Limited (LTR) 과거

Liontown Resources Limited (LTR)

0.81

-0.01

(-1.22%)

마감 21 11월 2:00PM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.04	-4.70588235294	0.85	0.91	0.8025	11831952	0.86608823	DE
4	-0.015	-1.81818181818	0.825	0.945	0.775	11284253	0.84846862	DE
12	0.03	3.84615384615	0.78	0.945	0.565	14175276	0.77049968	DE
26	-0.69	-46	1.5	1.535	0.565	14371273	0.88170742	DE
52	-0.7	-46.357615894	1.51	1.72	0.565	13938899	1.05179032	DE
156	-0.89	-52.3529411765	1.7	3.195	0.565	13784704	1.56644065	DE
260	0.721	810.112359551	0.089	3.195	0.053	10525073	1.37326223	DE

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1731993300	0.8199999	-0.03	-3.53	0.855	0.855	0.8149999	11388015
1731906900	0.85	-0.0025	-0.29	0.85	0.865	0.835	6083750
1731647700	0.8525	-0.0075	-0.87	0.855	0.89	0.845	12911900
1731561300	0.86	-0.015	-1.71	0.89	0.91	0.86	11177519
1731474900	0.875	-0.005	-0.57	0.85	0.875	0.835	12375409
1731388500	0.88	0.035	4.14	0.85	0.895	0.845	16611183
1731302100	0.845	0.0125	1.50	0.8	0.865	0.8	10116495
1731042900	0.8325	0.025	3.10	0.8199999	0.85	0.8149999	11310045
1730956500	0.8075	0.0175	2.22	0.795	0.8149999	0.78	11071997
1730870100	0.79	-0.03	-3.66	0.825	0.83	0.78	6969513
1730783700	0.8199999	0.0149999	1.86	0.8	0.825	0.78	8932729
1730697300	0.805	-0.01	-1.23	0.8149999	0.8149999	0.785	8851462
1730438100	0.8149999	-0.01	-1.21	0.8149999	0.8199999	0.775	19221279
1730351700	0.825	-0.025	-2.94	0.85	0.855	0.825	11590343
1730265300	0.85	-0.04	-4.49	0.855	0.8775	0.83	16704767
1730178900	0.89	-0.03	-3.26	0.935	0.945	0.885	12062923
1730092500	0.92	0.025	2.79	0.89	0.92	0.87	9581017
1729833300	0.895	0.065	7.83	0.84	0.895	0.84	14091643
1729746900	0.83	0	0.00	0.83	0.85	0.83	8559215
1729660500	0.83	-0.02	-2.35	0.845	0.86	0.83	7373640
1729574100	0.85	0.01	1.19	0.825	0.86	0.8149999	10088232
1729487700	0.84	0.0200001	2.44	0.825	0.865	0.8149999	10121523
1729228500	0.8199999	-0.005	-0.61	0.8199999	0.835	0.8125	9962106
1729142100	0.825	0	0.00	0.84	0.87	0.8199999	11223723
1729055700	0.825	-0.02	-2.37	0.8199999	0.83	0.812	11346102
1728969300	0.845	0.015	1.81	0.83	0.86	0.8175	13866122
1728882900	0.83	0	0.00	0.835	0.85	0.8	14711726
1728623700	0.83	-0.0125	-1.48	0.84	0.85	0.8199999	11815184
1728537300	0.8425	0.0525	6.65	0.845	0.87	0.825	28035150
1728450900	0.79	-0.045	-5.39	0.83	0.83	0.785	15147406
1728364500	0.835	-0.045	-5.11	0.895	0.925	0.83	28320542
1728278100	0.88	0.14	18.92	0.81	0.895	0.775	39725143
1728022500	0.74	-0.03	-3.90	0.77	0.77	0.735	16101587
1727936100	0.77	-0.0375	-4.64	0.805	0.805	0.755	13724924
1727849700	0.8075	0.0225	2.87	0.775	0.8199999	0.745	16448929
1727763300	0.785	-0.02	-2.48	0.805	0.81	0.78	8561675
1727676900	0.805	0.025	3.21	0.825	0.83	0.8	18102895
1727417700	0.78	0.06	8.33	0.765	0.795	0.745	24504728
1727331300	0.72	0.035	5.11	0.675	0.73	0.6675	12587766
1727244900	0.685	0.01	1.48	0.6899999	0.73	0.682	17227908
1727158500	0.675	0.045	7.14	0.63	0.68	0.625	12696767
1727072100	0.63	-0.025	-3.82	0.645	0.6475	0.625	10046318
1726812900	0.655	-0.0125	-1.87	0.68	0.6899999	0.65	44535354
1726726500	0.6675	0.0125	1.91	0.65	0.685	0.645	14546118
1726640100	0.655	0.005	0.77	0.65	0.675	0.645	10756539
1726553700	0.65	-0.0225	-3.35	0.67	0.675	0.645	9737709
1726467300	0.6725	0.0025	0.37	0.67	0.685	0.6575	12257265
1726208100	0.67	-0.035	-4.96	0.7	0.71	0.67	15380957
1726121700	0.705	0	0.00	0.71	0.74	0.7	20641989
1726035300	0.705	0.105	17.50	0.625	0.725	0.625	29660235
1725948900	0.6	-0.025	-4.00	0.615	0.625	0.595	9789746
1725862500	0.625	0.0275	4.60	0.5699999	0.63	0.5649999	16116786
1725603300	0.5975	-0.0325	-5.16	0.62	0.625	0.59	14656716
1725516900	0.63	0.0225	3.70	0.62	0.645	0.615	15679911
1725430500	0.6075	-0.0525	-7.95	0.625	0.645	0.6	18733991
1725344100	0.66	-0.0525	-7.37	0.705	0.71	0.65	14355178
1725257700	0.7125	-0.03	-4.04	0.725	0.73	0.71	8031709
1724998500	0.7425	0.015	2.06	0.735	0.755	0.73	10993144
1724912100	0.7275	-0.0475	-6.13	0.76	0.77	0.725	12270295
1724825700	0.775	-0.0275	-3.43	0.795	0.795	0.77	7502146
1724739300	0.8025	0.015	1.90	0.78	0.805	0.77	10392424
1724652900	0.7875	-0.0075	-0.94	0.8	0.805	0.785	8000032
1724393700	0.795	-0.025	-3.05	0.8	0.8	0.775	12824234
1724307300	0.8199999	-0.0175	-2.09	0.87	0.87	0.8149999	19816362
1724220900	0.8375	0.0425	5.35	0.79	0.855	0.775	17696118
1724134500	0.795	0.0225	2.91	0.785	0.8149999	0.78	13914287

Liontown Resources

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관