LQR House Inc【LQR】시계열 데이터 | ADVFN

다우존스 지수

같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.

등록

LQR House Inc (LQR)

0.90

-0.08

(-8.16%)

종가: 28 11월 6:00AM

0.90

0.00

( 0.00% )

시간외 거래: 6:11AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.37	-29.1338582677	1.27	1.45	0.822	305185	1.18728126	CS
4	0.175	24.1379310345	0.725	1.45	0.6671	248020	1.07916182	CS
12	0.2152	31.4252336449	0.6848	1.45	0.4007	448295	0.74377628	CS
26	-0.16	-15.0943396226	1.06	1.45	0.4007	267885	0.78558267	CS
52	-0.296	-24.7491638796	1.196	3.46528008	0.4007	812876	1.34223201	CS
156	-199.1	-99.55	200	290	0.4007	3531556	8.74797202	CS
260	-199.1	-99.55	200	290	0.4007	3531556	8.74797202	CS

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732664100	0.98	-0.22	-18.33	1.21	1.21	0.8219999	410094
1732577700	1.2	0.01	0.84	1.22	1.22	1.1335	111545
1732318500	1.19	0	0.36	1.21	1.22	1.1307	78506
1732232100	1.1857	-0.09	-7.37	1.28	1.3096	1.15	251274
1732145700	1.28	0.06	4.92	1.27	1.45	1.2364	901183
1732059300	1.22	0.25	26.32	1	1.31	0.9847	1668318
1731972900	0.9658	-0.0327	-3.27	1.05	1.1	0.9	150867
1731713700	0.9985	0.0985	10.94	0.94	1.06	0.93	158450
1731627300	0.9	0.0687	8.26	0.89	1.08	0.855	372348
1731540900	0.8313	0.1013	13.88	0.767	0.8899	0.74	232728
1731454500	0.73	0.0088001	1.22	0.72	0.7776999	0.72	43217
1731368100	0.7211999	-0.0089	-1.22	0.73	0.76	0.71	44817
1731108900	0.7301	-0.0101	-1.36	0.71	0.764481	0.71	39162
1731022500	0.7402	0.0271	3.80	0.743	0.765	0.713	38385
1730936100	0.7131	-0.0048	-0.67	0.7	0.7398	0.6671	20238
1730849700	0.7179	-0.0122	-1.67	0.711	0.7436	0.709	117116
1730763300	0.7301	-0.0099	-1.34	0.7524999	0.78	0.7101	174681
1730500500	0.74	0.034	4.82	0.7	0.8199	0.6915	174112
1730414100	0.706	-0.054	-7.11	0.74	0.74	0.6776	101938
1730327700	0.76	0.0183	2.47	0.725	0.8	0.725	40937
1730241300	0.7417	-0.0563	-7.06	0.798	0.8199999	0.7225	134552
1730154900	0.798	0.17	27.07	0.628	0.798	0.6091	372632
1729895700	0.628	0.00395	0.63	0.5699999	0.65	0.562	492738
1729809300	0.62405	-0.11595	-15.67	0.74	1.25	0.5253	8563785
1729722900	0.74	0.0401	5.73	0.6899999	0.7652	0.6899999	147448
1729636500	0.6999	0.0999	16.65	0.62	0.76	0.6	197891
1729550100	0.6	0.0350001	6.19	0.588	0.63	0.5762	135727
1729290900	0.5649999	0.0451999	8.70	0.52	0.589	0.51505	220002
1729204500	0.5198	0.037	7.66	0.48	0.52	0.4008	221888
1729118100	0.4828	0.0039	0.81	0.4803	0.53	0.4702	649685
1729031700	0.4789	-0.0111	-2.27	0.4858	0.498	0.454	51577
1728945300	0.49	0.007499	1.55	0.47	0.4901	0.45	42610
1728686100	0.482501	-0.014199	-2.86	0.499	0.499	0.475	22368
1728599700	0.4967	0.0616	14.16	0.4311	0.498413	0.4311	77232
1728513300	0.4351	0.0024	0.55	0.4211	0.447	0.4211	57718
1728426900	0.4327	0.0026	0.60	0.4385	0.4499	0.43	18247
1728340500	0.4301	0.0006	0.14	0.42	0.4499	0.4166	20466
1728081300	0.4295	-0.0164	-3.68	0.4568	0.45935	0.4007	118893
1727994900	0.4459	0	0.00	0.4418	0.4748	0.4253	65862
1727908500	0.4459	-0.0941	-17.43	0.55	0.5899	0.410681	927624
1727822100	0.54	-0.0088	-1.60	0.5401	0.5639999	0.535	28821
1727735700	0.5488	-0.0011	-0.20	0.5665	0.5669999	0.5352	14718
1727476500	0.5499	-0.0011	-0.20	0.555	0.5719999	0.5452	23018
1727390100	0.551	-0.0026	-0.47	0.5536	0.5858	0.5402	19572
1727303700	0.5536	0	0.00	0.55	0.5699	0.54	63756
1727217300	0.5536	-0.0104	-1.84	0.5699999	0.6298	0.5518999	67039
1727130900	0.5639999	-0.0503	-8.19	0.62	0.62	0.562	201302
1726871700	0.6143	-0.0154	-2.45	0.6274999	0.6588	0.601	113147
1726785300	0.6297	0.0177	2.89	0.67	0.67	0.6031	76434
1726698900	0.612	0.0254	4.33	0.5866	0.6409	0.5866	134151
1726612500	0.5866	-0.006	-1.01	0.592	0.61	0.5757	46767
1726526100	0.5926	0.0026	0.44	0.583	0.6012	0.5701	36160
1726266900	0.59	-0.0375	-5.98	0.616	0.6476	0.5699999	118612
1726180500	0.6274999	-0.0138	-2.15	0.6221	0.64	0.5451	45697
1726094100	0.6413	0.0017001	0.27	0.63	0.65	0.5820999	95389
1726007700	0.6395999	0.0285999	4.68	0.5927	0.672	0.590201	76085
1725921300	0.611	0.0411	7.21	0.5588	0.65	0.545	206415
1725662100	0.5699	-0.0701	-10.95	0.5955	0.6	0.5403	257164
1725575700	0.64	-0.15	-18.99	0.76	0.8	0.606	718481
1725489300	0.79	0.1688	27.17	0.6848	0.88	0.65	7255910
1725402900	0.6212	0.0212	3.53	0.609	0.6448	0.5881999	93424
1725057300	0.6	-0.023	-3.69	0.6049	0.6294999	0.59	24223
1724970900	0.623	0.03315	5.62	0.64	0.64	0.6	31246
1724884500	0.58985	-0.05025	-7.85	0.6695	0.6794	0.5404	37114
1724798100	0.6401	-0.022392	-3.38	0.65	0.6798	0.64	19230

Xtrackers FTSE Vietnam S...

Agf China Focus Class Se...

DJ US Life Insurance

$Infracommerce Caxaas ON (IFCM3R)의 로고.$

Infracommerce Caxaas ON

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관