Lakeside Holding Ltd【LSH】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Lakeside Holding Ltd (LSH)

1.22

0.01

( 0.83% )

업데이트: 00:50:41

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.61	-33.3333333333	1.83	1.86	1.1227	176521	1.2952007	CS
4	-0.98	-44.5454545455	2.2	2.21	1.1227	164040	1.78906082	CS
12	-1.4	-53.4351145038	2.62	3.4	1.1227	134577	2.07281573	CS
26	-2.15	-63.7982195846	3.37	3.98	1.1227	79972	2.25731354	CS
52	-3.93	-76.3106796117	5.15	5.35	1.1227	258676	3.43790755	CS
156	-3.93	-76.3106796117	5.15	5.35	1.1227	258676	3.43790755	CS
260	-3.93	-76.3106796117	5.15	5.35	1.1227	258676	3.43790755	CS

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741217700	1.21	0.04	3.42	1.15	1.25	1.15	126497
1741131300	1.17	-0.49	-29.69	1.66	1.67	1.1227	569324
1741044900	1.664	-0.12	-6.78	1.74	1.8048	1.66	110860
1740785700	1.785	-0.03	-1.44	1.83	1.85	1.75	31726
1740699300	1.811	-0.02	-1.04	1.83	1.86	1.8	51017
1740612900	1.83	-0.03	-1.61	1.86	1.885	1.82	51848
1740526500	1.86	0.03	1.64	1.85	1.9	1.8101	52348
1740440100	1.83	-0.06	-3.17	1.95	1.95	1.815	61272
1740180900	1.89	0.08	4.42	1.84	1.92	1.8	46128
1740094500	1.81	0.01	0.56	1.8	1.8951	1.7839	34096
1740008100	1.8	-0.03	-1.64	1.87	1.87	1.75	94364
1739921700	1.83	-0.11	-5.67	1.85	1.87	1.75	195303
1739576100	1.94	-0.01	-0.51	1.94	1.98	1.9	140329
1739489700	1.95	-0.05	-2.50	2	2.025	1.945	163189
1739403300	2	0.01	0.50	1.96	2	1.88	133495
1739316900	1.99	-0.03	-1.49	2.0299999	2.07	1.95	185493
1739230500	2.02	-0.02	-0.98	2	2.0694	1.97	154433
1738971300	2.04	-0.04	-1.92	2.02	2.0796	2	223525
1738884900	2.08	0.06	2.97	2.2	2.21	2.04	741912
1738798500	2.02	0.06	3.06	1.96	2.05	1.96	395982
1738712100	1.96	-0.05	-2.49	2.0099999	2.08	1.93	111867
1738625700	2.0099999	-0.1	-4.74	2	2.08	1.935	197667
1738366500	2.11	-0.03	-1.40	2.1406	2.16	2.06	76071
1738280100	2.14	-0.02	-0.93	2.16	2.22	2.06	112826
1738193700	2.16	-0.08	-3.57	2.12	2.204	2.06	146662
1738107300	2.24	0.07	3.23	2.32	2.39	2.06	314418
1738020900	2.17	0.04	1.88	2.2	2.2352	2.0099999	466762
1737761700	2.13	0.21	10.94	2.25	2.25	1.9268	669547
1737675300	1.92	0	0.00	1.92	1.92	1.92	0
1737588900	1.92	-0.06	-3.03	1.95	1.99	1.9	27794
1737502500	1.98	-0.04	-1.98	2.04	2.04	1.92	72572
1737156900	2.02	-0.06	-2.88	2.0299999	2.11	1.8748	83186
1737070500	2.08	0.06	2.72	1.96	2.1855	1.96	83758
1736984100	2.025	-0.03	-1.22	2.11	2.14	1.95	31246
1736897700	2.05	-0.08	-3.76	2.14	2.21	1.78	140984
1736811300	2.13	-0.64	-22.97	2.83	3.39	2.1	179931
1736552100	2.765	-0.54	-16.21	3.05	3.35	2.645	172401
1736379300	3.3	0.38	13.01	3	3.35	2.7799999	237108
1736292900	2.9201	0.12	4.29	2.77	3.0198999	2.52	45030
1736206500	2.8	0.26	10.24	2.52	3.15	2.52	38320
1735947300	2.54	0.07	2.83	2.5	2.7	2.5	16762
1735860900	2.47	-0.03	-1.20	2.47	2.682	2.4601	23140
1735688100	2.5	-0.2	-7.41	2.62	2.7498999	2.43	86419
1735601700	2.7	0.11	4.25	2.64	3.4	2.4911	238598
1735342500	2.59	0.04	1.57	2.63	2.6999	2.5099999	13742
1735256100	2.55	0.09	3.66	2.49	2.85	2.4706	25236
1735077840	2.46	-0.07	-2.77	2.6	2.6	2.4	12230
1734996900	2.5299999	-0.01	-0.39	2.56	2.65	2.41	8319
1734737700	2.54	0.01	0.40	2.54	2.61	2.47	45980
1734651300	2.5299999	-0.02	-0.78	2.68	2.68	2.5099999	14670
1734564900	2.55	-0.04	-1.54	2.65	2.85	2.48	27387
1734478500	2.59	0.03	1.17	2.56	2.59	2.4175	9450
1734392100	2.56	0.07	2.84	2.5	2.64	2.4	18313
1734132900	2.4894	-0	-0.02	2.42	2.56	2.34	8526
1734046500	2.49	-0.14	-5.32	2.71	2.71	2.4573	41035
1733960100	2.63	0.23	9.58	2.46	2.69	2.45	81418
1733873700	2.4	0.04	1.69	2.34	2.5099999	2.33	24825
1733787300	2.36	-0.17	-6.87	2.49	2.62	2.3301	23940
1733528100	2.5341999	0.09	3.86	2.54	2.825	2.46	111238

BNP Paribas Issuance

Vontobel Financial Produ...

Exchange Traded

BNP Paribas Issuance

WisdomTree Commodity Sec...

Societe Generale Effekten

Vontobel Financial Produ...

Xtrackers S&P 500 UCITS ...

Vanguard Ftse Aii World ...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관