Lindbergh Spa【LDB】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Lindbergh Spa (LDB)

3.50

0.01

(0.29%)

마감 12 4월 12:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.07	2.04081632653	3.43	3.61	3.35	14000	3.59339286	DE
4	-0.62	-15.0485436893	4.12	4.2	3.35	14559	3.88519192	DE
12	-0.5	-12.5	4	4.28	3.35	14148	3.99949607	DE
26	-0.2	-5.40540540541	3.7	4.28	3.35	14156	3.83346894	DE
52	0.56	19.0476190476	2.94	4.28	2.86	14166	3.77237259	DE
156	1.49	74.1293532338	2.01	4.28	1.408	14240	2.7038013	DE
260	1.5	75	2	4.28	1.408	21102	2.49213176	DE

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1744386900	3.59	0	0.00	3.59	3.59	3.59	0
1744300500	3.59	0	0.00	3.59	3.59	3.59	0
1744214100	3.59	0	0.00	3.59	3.59	3.59	0
1744127700	3.59	-0.01	-0.28	3.61	3.61	3.53	18500
1744041300	3.6	-0.02	-0.55	3.43	3.6	3.35	9500
1743782100	3.62	0	0.00	3.62	3.62	3.62	0
1743695700	3.62	0	0.00	3.64	3.7	3.62	12000
1743609300	3.62	0	0.00	3.7	3.7	3.62	2500
1743522900	3.62	-0.02	-0.55	3.68	3.72	3.62	4000
1743436500	3.64	0	0.00	3.6	3.64	3.46	18500
1743180900	3.64	-0.34	-8.54	3.96	3.98	3.64	31000
1743094500	3.98	-0.18	-4.33	4.2	4.2	3.8	33500
1743008100	4.16	0.1	2.46	4.04	4.16	4.04	14500
1742921700	4.0599999	0.04	1.00	4.0199999	4.0599999	4	9500
1742835300	4.0199999	0	0.00	4.0199999	4.0199999	4	17500
1742576100	4.0199999	0.02	0.50	4.04	4.08	4.0199999	12000
1742489700	4	-0.06	-1.48	4.04	4.04	4	14000
1742403300	4.0599999	-0.04	-0.98	4.0599999	4.0599999	4.0599999	1000
1742316900	4.1	0	0.00	4.1	4.1	4.0599999	6500
1742230500	4.1	0	0.00	4.08	4.16	4.04	17500
1741971300	4.1	-0.02	-0.49	4.12	4.12	4.1	25500
1741884900	4.12	0.02	0.49	4.1	4.12	4.1	3000
1741798500	4.1	0	0.00	4.1	4.12	4.1	5500
1741712100	4.1	0	0.00	4.1	4.1	4.1	16000
1741625700	4.1	0	0.00	4.1	4.1	4.1	3000
1741366500	4.1	0	0.00	4.1	4.1	4.1	3000
1741280100	4.1	0	0.00	4.14	4.14	4.1	5000
1741193700	4.1	0	0.00	4.16	4.16	4.1	4000
1741107300	4.1	0	0.00	4.1	4.1	4.1	26000
1741020900	4.1	0	0.00	4.1	4.1	4.1	10500
1740761700	4.1	0	0.00	4.1	4.1	4.1	26500
1740675300	4.1	-0.02	-0.49	4.12	4.12	4.1	17500
1740588900	4.12	0.02	0.49	4.1	4.12	4.1	26000
1740502500	4.1	0	0.00	4.12	4.12	4.1	25500
1740416100	4.1	0.02	0.49	4.1	4.14	4.08	29500
1740156900	4.08	0.04	0.99	4.04	4.16	4.04	8500
1740070500	4.04	0	0.00	4.04	4.04	4.04	1000
1739984100	4.04	0	0.00	4.04	4.04	4.04	0
1739897700	4.04	-0.12	-2.88	4.2	4.28	4.04	43500
1739811300	4.16	0.06	1.46	4.1	4.2	4.1	12500
1739552100	4.1	0	0.00	4.1	4.1	4.0199999	9500
1739465700	4.1	-0.02	-0.49	4.04	4.1	4	12000
1739379300	4.12	0.12	3.00	4.08	4.12	4.0199999	13000
1739292900	4	0.12	3.09	3.92	4	3.92	12500
1739206500	3.88	-0.08	-2.02	3.96	4	3.78	12000
1738947300	3.96	0	0.00	3.98	3.98	3.96	4500
1738860900	3.96	0	0.00	3.96	3.96	3.96	1000
1738774500	3.96	0	0.00	3.96	3.96	3.96	0
1738688100	3.96	-0.04	-1.00	4	4	3.96	42500
1738601700	4	-0.1	-2.44	4.04	4.04	4	43000
1738342500	4.1	0.14	3.54	4	4.1	4	20000
1738256100	3.96	-0.04	-1.00	3.94	3.96	3.94	5000
1738169700	4	0	0.00	4	4.0599999	4	14500
1738083300	4	-0.06	-1.48	4	4.0599999	3.98	12500
1737996900	4.0599999	0.08	2.01	3.98	4.0599999	3.92	21000
1737737700	3.98	0	0.00	3.98	3.98	3.98	1000
1737651300	3.98	-0.02	-0.50	4	4.08	3.94	17500
1737564900	4	0.06	1.52	3.96	4.12	3.96	31500
1737478500	3.94	-0.12	-2.96	4.08	4.08	3.92	5000
1737392100	4.0599999	0.06	1.50	4.0599999	4.0599999	4.0599999	2500
1737132900	4	0.04	1.01	4	4	4	1000
1737046500	3.96	-0.18	-4.35	4.12	4.16	3.96	20500
1736960100	4.14	-0.02	-0.48	4.22	4.22	4.14	5500
1736873700	4.16	0.16	4.00	3.96	4.16	3.96	25000
1736787300	4	-0.06	-1.48	4	4.0599999	3.86	11500

Applied UV (CE)

Arena Pharmaceuticals

Altius Renewable Royalties (QX)

Alfa Financial Software

Aya Gold and Silver (QX)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관