Hot Features
프리미엄
Lottery Corporation Ltd (TLC)
ASX
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.02 | 0.400801603206 | 4.99 | 5.22 | 4.91 | 5263762 | 5.01964172 | DE |
| 4 | 0.03 | 0.602409638554 | 4.98 | 5.22 | 4.58 | 3640245 | 4.97871914 | DE |
| 12 | -0.18 | -3.46820809249 | 5.19 | 5.23 | 4.58 | 3236231 | 4.99943787 | DE |
| 26 | 0.15 | 3.08641975309 | 4.86 | 5.28 | 4.58 | 3133712 | 5.03002304 | DE |
| 52 | -0.13 | -2.52918287938 | 5.14 | 5.51 | 4.41 | 3484034 | 5.02184046 | DE |
| 156 | 0.4 | 8.67678958785 | 4.61 | 6 | 3.905 | 4098592 | 4.83068884 | DE |
| 260 | 0.4 | 8.67678958785 | 4.61 | 6 | 3.905 | 4098592 | 4.83068884 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740374100 | 5.07 | 0.05 | 1.00 | 5.07 | 5.12 | 5.01 | 6026914 |
| 1740114900 | 5.0199999 | -0.09 | -1.76 | 5.19 | 5.22 | 4.97 | 4899217 |
| 1740028500 | 5.11 | 0.03 | 0.59 | 5.1 | 5.2 | 5.08 | 4122434 |
| 1739942100 | 5.08 | 0.16 | 3.25 | 5 | 5.21 | 4.99 | 7247903 |
| 1739855700 | 4.92 | -0.05 | -1.01 | 4.97 | 5.015 | 4.91 | 6257199 |
| 1739769300 | 4.97 | -0.01 | -0.20 | 4.99 | 5.03 | 4.96 | 3792056 |
| 1739510100 | 4.98 | 0.04 | 0.81 | 5 | 5.0199999 | 4.97 | 1790234 |
| 1739423700 | 4.94 | 0.02 | 0.41 | 4.91 | 4.965 | 4.88 | 5087157 |
| 1739337300 | 4.92 | -0.01 | -0.20 | 4.92 | 4.93 | 4.89 | 1827523 |
| 1739250900 | 4.93 | 0 | 0.00 | 4.92 | 4.94 | 4.9 | 1524412 |
| 1739164500 | 4.93 | -0.01 | -0.20 | 4.9 | 4.96 | 4.89 | 2667244 |
| 1738905300 | 4.94 | 0.01 | 0.20 | 4.94 | 4.98 | 4.92 | 3246121 |
| 1738818900 | 4.93 | 0.03 | 0.61 | 4.92 | 4.94 | 4.88 | 4690136 |
| 1738732500 | 4.9 | 0 | 0.00 | 4.87 | 4.92 | 4.84 | 2586146 |
| 1738646100 | 4.9 | -0.05 | -1.01 | 4.96 | 4.98 | 4.88 | 3610766 |
| 1738559700 | 4.95 | -0.11 | -2.17 | 4.96 | 5.03 | 4.94 | 3094798 |
| 1738300500 | 5.0599999 | 0.07 | 1.40 | 5.01 | 5.075 | 4.995 | 3304190 |
| 1738214100 | 4.99 | -0.06 | -1.19 | 5.03 | 5.03 | 4.58 | 2411441 |
| 1738127700 | 5.05 | 0.11 | 2.23 | 4.94 | 5.0599999 | 4.94 | 3050303 |
| 1738041300 | 4.94 | 0.03 | 0.61 | 4.98 | 4.99 | 4.93 | 3955374 |
| 1737695700 | 4.91 | 0.05 | 1.03 | 4.86 | 4.93 | 4.86 | 2003645 |
| 1737609300 | 4.86 | -0.07 | -1.42 | 4.91 | 4.96 | 4.86 | 2509809 |
| 1737522900 | 4.93 | 0.07 | 1.44 | 4.91 | 4.97 | 4.9 | 4185124 |
| 1737436500 | 4.86 | 0.05 | 1.04 | 4.85 | 4.88 | 4.8099999 | 2607093 |
| 1737350100 | 4.8099999 | -0.01 | -0.21 | 4.8099999 | 4.835 | 4.78 | 2163626 |
| 1737090900 | 4.82 | -0.03 | -0.52 | 4.83 | 4.97 | 4.8 | 1791913 |
| 1737004500 | 4.845 | -0.01 | -0.10 | 4.91 | 4.91 | 4.83 | 2501116 |
| 1736918100 | 4.85 | -0.02 | -0.41 | 4.84 | 4.875 | 4.82 | 2596418 |
| 1736831700 | 4.87 | 0.04 | 0.83 | 4.87 | 4.9 | 4.84 | 2319998 |
| 1736745300 | 4.83 | -0.03 | -0.62 | 4.84 | 4.86 | 4.805 | 2679582 |
| 1736486100 | 4.86 | -0.05 | -1.02 | 4.91 | 4.92 | 4.85 | 2098513 |
| 1736399700 | 4.91 | -0.1 | -2.00 | 4.97 | 5 | 4.88 | 2511576 |
| 1736313300 | 5.01 | -0.03 | -0.60 | 4.99 | 5.05 | 4.975 | 2451211 |
| 1736226900 | 5.04 | 0.04 | 0.80 | 5.05 | 5.08 | 5.0199999 | 1764532 |
| 1736140500 | 5 | -0.03 | -0.60 | 5.05 | 5.05 | 5 | 2460359 |
| 1735881300 | 5.03 | 0.05 | 1.00 | 4.95 | 5.0599999 | 4.95 | 1697518 |
| 1735794900 | 4.98 | 0.04 | 0.81 | 4.95 | 5.01 | 4.95 | 1638969 |
| 1735617660 | 4.94 | -0.07 | -1.40 | 4.98 | 5.01 | 4.94 | 1406217 |
| 1735535700 | 5.01 | -0.02 | -0.40 | 5.04 | 5.04 | 4.975 | 1320590 |
| 1735276500 | 5.03 | -0.01 | -0.20 | 5.04 | 5.0599999 | 5.0199999 | 1317353 |
| 1735014060 | 5.04 | 0.04 | 0.80 | 5 | 5.04 | 4.99 | 746713 |
| 1734930900 | 5 | 0.06 | 1.21 | 5 | 5 | 4.95 | 1937098 |
| 1734671700 | 4.94 | 0 | 0.00 | 4.93 | 5.22 | 4.79 | 10511813 |
| 1734585300 | 4.94 | -0.12 | -2.37 | 4.96 | 5.05 | 4.91 | 5757198 |
| 1734498900 | 5.0599999 | -0.07 | -1.36 | 5.17 | 5.17 | 5.05 | 3649905 |
| 1734412500 | 5.13 | 0.09 | 1.79 | 5.05 | 5.16 | 5.04 | 4607581 |
| 1734326100 | 5.04 | -0.06 | -1.18 | 5.11 | 5.12 | 5.0199999 | 3961630 |
| 1734066900 | 5.1 | -0.01 | -0.20 | 5.1 | 5.12 | 5.0599999 | 2780995 |
| 1733980500 | 5.11 | -0.03 | -0.58 | 5.18 | 5.195 | 5.11 | 3004508 |
| 1733894100 | 5.14 | -0.04 | -0.77 | 5.18 | 5.19 | 5.11 | 2891807 |
| 1733807700 | 5.18 | 0.06 | 1.17 | 5.14 | 5.19 | 5.095 | 3875335 |
| 1733721300 | 5.12 | -0.03 | -0.58 | 5.16 | 5.17 | 5.095 | 3442618 |
| 1733462100 | 5.15 | -0.03 | -0.58 | 5.21 | 5.21 | 5.12 | 2522225 |
| 1733375700 | 5.18 | 0.01 | 0.19 | 5.15 | 5.23 | 5.15 | 4199089 |
| 1733289300 | 5.17 | 0 | 0.10 | 5.17 | 5.19 | 5.165 | 3733126 |
| 1733202900 | 5.165 | 0.08 | 1.47 | 5.12 | 5.21 | 4.97 | 5401742 |
| 1733116500 | 5.09 | -0.1 | -1.93 | 5.19 | 5.2 | 5.09 | 5015740 |
| 1732857300 | 5.19 | -0.06 | -1.14 | 5.25 | 5.25 | 5.15 | 4634154 |
| 1732770900 | 5.25 | 0 | 0.00 | 5.24 | 5.265 | 5.22 | 3648048 |
| 1732684500 | 5.25 | 0.07 | 1.35 | 5.23 | 5.28 | 5.21 | 4064536 |
| 1732598100 | 5.18 | 0.02 | 0.39 | 5.16 | 5.23 | 5.14 | 3765576 |
| 1732511700 | 5.16 | 0.02 | 0.39 | 5.15 | 5.18 | 5.13 | 7661505 |
