Hot Features
프리미엄
Lynas Rare Earths Limited (LYC)
ASX
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.01 | 0.14450867052 | 6.92 | 9.5 | 6 | 2820591 | 7.09083977 | DE |
| 4 | 0.55 | 8.62068965517 | 6.38 | 9.5 | 6 | 2004538 | 6.89729645 | DE |
| 12 | -0.52 | -6.97986577181 | 7.45 | 9.5 | 6 | 3112930 | 7.15781278 | DE |
| 26 | 0.79 | 12.8664495114 | 6.14 | 9.5 | 5 | 3009155 | 6.98895003 | DE |
| 52 | 0.87 | 14.3564356436 | 6.06 | 9.51 | 4.8 | 3362906 | 6.53770091 | DE |
| 156 | -4.12 | -37.2850678733 | 11.05 | 11.59 | 4.8 | 4176486 | 7.65628224 | DE |
| 260 | 4.49 | 184.016393443 | 2.44 | 11.59 | 0.67 | 4986227 | 6.13379594 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737090900 | 7.05 | -0.06 | -0.77 | 6.68 | 9.5 | 6 | 5645471 |
| 1737004500 | 7.105 | 0.06 | 0.78 | 7.26 | 7.31 | 7.1 | 2724304 |
| 1736918100 | 7.05 | -0.18 | -2.49 | 7.23 | 7.29 | 7.04 | 2277698 |
| 1736831700 | 7.23 | 0.11 | 1.54 | 7.09 | 7.24 | 7.05 | 1674918 |
| 1736745300 | 7.12 | 0.14 | 2.01 | 6.92 | 7.13 | 6.92 | 1780564 |
| 1736486100 | 6.98 | 0.16 | 2.35 | 6.94 | 7.05 | 6.75 | 1615157 |
| 1736399700 | 6.82 | -0.13 | -1.87 | 6.85 | 6.89 | 6.78 | 1332161 |
| 1736313300 | 6.95 | -0.12 | -1.70 | 7.03 | 7.12 | 6.905 | 2553507 |
| 1736226900 | 7.07 | 0.25 | 3.67 | 6.87 | 7.1 | 6.87 | 2890135 |
| 1736140500 | 6.82 | 0.19 | 2.87 | 6.75 | 6.93 | 6.75 | 3451732 |
| 1735881300 | 6.63 | 0.08 | 1.22 | 6.63 | 6.75 | 6.59 | 1815961 |
| 1735794900 | 6.55 | 0.12 | 1.87 | 6.43 | 6.5599999 | 6.405 | 1311543 |
| 1735617660 | 6.43 | -0.05 | -0.77 | 6.46 | 6.5199999 | 6.41 | 1059433 |
| 1735535700 | 6.48 | -0.03 | -0.46 | 6.48 | 6.5599999 | 6.45 | 991151 |
| 1735276500 | 6.51 | 0.06 | 0.93 | 6.53 | 7.51 | 6.45 | 970466 |
| 1735014060 | 6.45 | 0.01 | 0.16 | 6.38 | 6.5 | 6.37 | 516989 |
| 1734930900 | 6.44 | 0.11 | 1.74 | 6.38 | 6.47 | 6.35 | 1465957 |
| 1734671700 | 6.33 | -0.16 | -2.47 | 6.43 | 9.01 | 6.3099999 | 6591911 |
| 1734585300 | 6.49 | -0.08 | -1.22 | 6.46 | 7.5 | 6.38 | 3537222 |
| 1734498900 | 6.57 | -0.08 | -1.20 | 6.62 | 6.66 | 6.53 | 2846104 |
| 1734412500 | 6.65 | -0.06 | -0.89 | 6.67 | 6.75 | 6.65 | 2988795 |
| 1734326100 | 6.71 | -0.16 | -2.33 | 6.8 | 6.88 | 6.7 | 2245361 |
| 1734066900 | 6.87 | -0.12 | -1.72 | 6.9 | 7.51 | 6 | 2451683 |
| 1733980500 | 6.99 | 0.06 | 0.87 | 7 | 8 | 6.96 | 1580647 |
| 1733894100 | 6.93 | -0.09 | -1.28 | 6.99 | 7.04 | 6.92 | 1399352 |
| 1733807700 | 7.02 | 0.07 | 1.01 | 7.03 | 7.17 | 6.975 | 2603724 |
| 1733721300 | 6.95 | 0.03 | 0.43 | 7 | 7.03 | 6.89 | 2860702 |
| 1733462100 | 6.92 | -0.2 | -2.81 | 7.14 | 7.51 | 6.76 | 5756863 |
| 1733375700 | 7.12 | -0.21 | -2.86 | 7.26 | 7.31 | 7.08 | 3980868 |
| 1733289300 | 7.33 | 0.36 | 5.16 | 7.15 | 7.36 | 7.138 | 7263128 |
| 1733202900 | 6.97 | -0.03 | -0.43 | 7 | 7.06 | 6.93 | 2322413 |
| 1733116500 | 7 | 0.11 | 1.60 | 6.94 | 7.06 | 6.94 | 2395005 |
| 1732857300 | 6.89 | 0.11 | 1.62 | 6.81 | 7.25 | 6.74 | 2851845 |
| 1732770900 | 6.78 | -0.12 | -1.74 | 6.94 | 7.25 | 6.76 | 2211266 |
| 1732684500 | 6.9 | 0.09 | 1.32 | 6.81 | 6.955 | 6.798 | 2586367 |
| 1732598100 | 6.81 | 0.12 | 1.79 | 6.71 | 6.885 | 6.68 | 2332777 |
| 1732511700 | 6.69 | -0.08 | -1.18 | 6.88 | 6.89 | 6.65 | 5104487 |
| 1732252500 | 6.77 | -0.07 | -1.02 | 6.95 | 9.01 | 6.5 | 4161372 |
| 1732166100 | 6.84 | -0.11 | -1.58 | 6.96 | 7.75 | 6.82 | 3278706 |
| 1732079700 | 6.95 | -0.03 | -0.43 | 7.02 | 7.07 | 6.91 | 2424263 |
| 1731993300 | 6.98 | -0.19 | -2.65 | 7.14 | 7.14 | 6.93 | 3859050 |
| 1731906900 | 7.17 | 0.03 | 0.42 | 7.14 | 7.27 | 7.12 | 5466174 |
| 1731647700 | 7.14 | -0.17 | -2.33 | 7.34 | 7.51 | 7.13 | 5467046 |
| 1731561300 | 7.31 | -0.26 | -3.43 | 7.55 | 7.56 | 7.3 | 4129054 |
| 1731474900 | 7.57 | -0.18 | -2.32 | 7.64 | 7.69 | 7.56 | 2681734 |
| 1731388500 | 7.75 | -0.11 | -1.40 | 7.79 | 7.87 | 7.7 | 2394571 |
| 1731302100 | 7.86 | -0.23 | -2.84 | 8.03 | 8.25 | 7.835 | 2283793 |
| 1731042900 | 8.09 | 0.09 | 1.13 | 8.15 | 8.27 | 7.5 | 4341530 |
| 1730956500 | 8 | 0.14 | 1.78 | 8 | 8.09 | 7.91 | 3836399 |
| 1730870100 | 7.86 | 0.04 | 0.51 | 7.99 | 7.99 | 7.76 | 3586693 |
| 1730783700 | 7.82 | -0.16 | -2.01 | 7.78 | 7.85 | 7.7 | 2770515 |
| 1730697300 | 7.98 | 0.13 | 1.66 | 7.82 | 8.07 | 7.78 | 9256180 |
| 1730438100 | 7.85 | 0.25 | 3.29 | 7.45 | 8 | 7.01 | 6039765 |
| 1730351700 | 7.6 | -0.01 | -0.13 | 7.46 | 7.71 | 7.44 | 3449949 |
| 1730265300 | 7.61 | -0.14 | -1.81 | 7.71 | 7.87 | 7.58 | 3375421 |
| 1730178900 | 7.75 | 0.22 | 2.92 | 7.6 | 7.775 | 7.55 | 2735778 |
| 1730092500 | 7.53 | 0.1 | 1.35 | 7.45 | 7.55 | 7.43 | 1911376 |
| 1729833300 | 7.43 | 0 | 0.00 | 7.47 | 7.51 | 7.26 | 1839393 |
| 1729746900 | 7.43 | -0.07 | -0.93 | 7.45 | 7.62 | 7.42 | 2702309 |
| 1729660500 | 7.5 | -0.02 | -0.27 | 7.55 | 7.61 | 7.49 | 1781765 |
| 1729574100 | 7.52 | -0.22 | -2.84 | 7.69 | 7.69 | 7.48 | 2002782 |
| 1729487700 | 7.74 | 0.05 | 0.65 | 7.74 | 7.82 | 7.64 | 1993513 |
