Lottery com Inc【LTRY】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Lottery com Inc (LTRY)

1.38

-0.08

(-5.48%)

마감 23 2월 6:00AM

1.4197

0.0397

(2.88%)

시간외 거래: 9:59AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.3303	-18.8742857143	1.75	2.04	1.29	4529394	1.53327149	CS
4	1.1015	346.165933375	0.3182	2.33	0.3001	29595759	1.31636788	CS
12	1.0623	297.229994404	0.3574	2.33	0.2404	10898306	1.27637733	CS
26	0.6097	75.2716049383	0.81	2.33	0.2202	4793354	1.26151396	CS
52	-0.9403	-39.843220339	2.36	2.82	0.2202	2441243	1.26384657	CS
156	-2.4503	-63.315245478	3.87	7.45	0.15	1283963	1.06177022	CS
260	-12.2103	-89.5840058694	13.63	17.5	0.15	1234389	1.48040302	CS

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740180900	1.3799999	-0.08	-5.48	1.72	1.9	1.315	8211127
1740094500	1.46	0.17	13.18	1.32	1.75	1.3106	5101058
1740008100	1.29	-0.21	-14.00	1.5149999	1.5331999	1.29	1136213
1739921700	1.5	-0.1	-6.25	1.53	1.56	1.45	1277000
1739576100	1.6	0.19	13.48	1.75	2.04	1.57	10082666
1739489700	1.41	-0.34	-19.43	1.72	1.73	1.37	3425129
1739403300	1.75	-0.46	-20.81	1.7699	2.06	1.66	7575181
1739316900	2.21	0.97	78.23	1.3	2.33	1.24	56219167
1739230500	1.24	-0.36	-22.50	1.2	1.43	1	10549100
1738971300	1.6	0.19	13.48	1.7	1.7298	1.33	56049210
1738884900	1.41	0.92	187.81	0.47995	1.58	0.4719	270770201
1738798500	0.4899	-0.0977	-16.63	0.4553	0.49	0.4099999	5466513
1738712100	0.5876	0.2756	88.33	0.3039	0.74	0.3021	129004268
1738625700	0.312	-0.007	-2.19	0.314232	0.315	0.3001	90174
1738366500	0.319	0.0107	3.47	0.31	0.327	0.301	100995
1738280100	0.3083	-0.009699	-3.05	0.319	0.32395	0.301	40827
1738193700	0.3179989	-0.004901	-1.52	0.3119	0.325	0.301	77440
1738107300	0.3229	-0.0271	-7.74	0.349	0.35	0.31	134799
1738020900	0.35	0.0196	5.93	0.321	0.35	0.32	110955
1737761700	0.3304	-0.0028	-0.84	0.3182	0.339899	0.31	352345
1737675300	0.3332	0	0.00	0.3332	0.3332	0.3332	0
1737588900	0.3332	-0.0188	-5.34	0.35	0.4	0.3205	149951
1737502500	0.352	-0.014	-3.83	0.372	0.372	0.3391	207603
1737156900	0.366	-0.014	-3.68	0.392	0.3982	0.365	87803
1737070500	0.38	-0.009	-2.31	0.3888	0.4017	0.3599	218963
1736984100	0.389	0.008	2.10	0.38	0.3995	0.369	399841
1736897700	0.381	-0.0625	-14.09	0.405	0.45	0.3731	352977
1736811300	0.4435	-0.0305	-6.43	0.4747	0.475	0.4267	99579
1736552100	0.474	0.024	5.33	0.4301	0.4749	0.4256	310640
1736379300	0.45	-0.0201	-4.28	0.48	0.4871	0.432	240956
1736292900	0.4701	-0.0224	-4.55	0.4999	0.5052	0.4565	200881
1736206500	0.4925	-0.0538	-9.85	0.55	0.5608	0.4876	378638
1735947300	0.5463	0.05625	11.48	0.497303	0.5799	0.45	231054
1735860900	0.49005	0.00605	1.25	0.5	0.51	0.48	169433
1735688100	0.484	-0.036	-6.92	0.53	0.54	0.47	176645
1735601700	0.52	0.0013	0.25	0.55	0.55	0.49001	431902
1735342500	0.5187	0.0462	9.78	0.489999	0.56	0.42	715603
1735256100	0.4725	0.073	18.27	0.3845	0.48	0.3752	599457
1735077840	0.3995	-0.0654	-14.07	0.437	0.4429	0.36	602491
1734996900	0.4649	0.0489	11.75	0.4499	0.4888	0.34475	3452249
1734737700	0.416	0.123	41.98	0.3	0.58	0.2404	13079241
1734651300	0.293	0.0119	4.23	0.281	0.297	0.281	67910
1734564900	0.2811	-0.0004	-0.14	0.311499	0.319	0.281	147012
1734478500	0.2814999	-0.0523	-15.67	0.3238	0.3321	0.2806	319937
1734392100	0.3338	0.016099	5.07	0.3247	0.335	0.311	505685
1734132900	0.317701	-0.005399	-1.67	0.3285	0.3285	0.308	151213
1734046500	0.3231	0.011	3.52	0.32	0.35	0.3176	134631
1733960100	0.3121	-0.0146	-4.47	0.32	0.336	0.312	34263
1733873700	0.3267	-0.006	-1.80	0.3371	0.3443	0.312	140721
1733787300	0.3327	-0.0073	-2.15	0.3201	0.355	0.31	400256
1733528100	0.34	0.0103	3.12	0.3277	0.3888	0.3255	1121089
1733441700	0.3297	0.0097	3.03	0.3373	0.3373	0.3162	37536
1733355300	0.32	0.00456	1.45	0.3317	0.335	0.31531	85834
1733268900	0.31544	-0.00856	-2.64	0.3238	0.332	0.315	138493
1733182500	0.324	-0.04	-10.99	0.356	0.356	0.3122	110982
1732917840	0.364	0.038949	11.98	0.37	0.389	0.35	432239
1732750500	0.325051	0.008451	2.67	0.3226	0.33	0.3201	16224
1732664100	0.3166	-0.0174	-5.21	0.335	0.35	0.3159	56160
1732577700	0.334	-0.0091	-2.65	0.3301	0.35	0.3301	39502
1732318500	0.3431	0.0165	5.05	0.3251	0.3488	0.32	86440

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관