Livewire Group Inc【LVWR.WS】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
미국
NYSE
Livewire Group Inc (LVWR.WS)
Livewire Group Inc (LVWR.WS) 과거

Livewire Group Inc (LVWR.WS)

0.018601

-0.001

(-5.10%)

마감 17 3월 5:00AM

0.018601

0.00

(0.00%)

시간외 거래: 5:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0	0	0	0	0	0	0	EW
4	0	0	0	0	0	0	0	EW
12	0	0	0	0	0	0	0	EW
26	0	0	0	0	0	0	0	EW
52	0	0	0	0	0	0	0	EW
156	0	0	0	0	0	0	0	EW
260	0	0	0	0	0	0	0	EW

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741992000	0.018601	-0.000999	-5.10	0.02	0.02	0.0171	147599
1741905600	0.0196	-0.0005	-2.49	0.02	0.027399	0.0196	14731
1741819200	0.0201	-0.0012	-5.63	0.0208999	0.021	0.0201	22848
1741732800	0.0213	-0.0009	-4.05	0.0234	0.0235	0.021	7121
1741646400	0.0222	0.0007001	3.26	0.0261	0.0261	0.0201	33200
1741390800	0.0214999	-0.0027	-11.16	0.0214999	0.048	0.0213	100133
1741304400	0.0242	-0.0058	-19.33	0.0272	0.0272	0.0213	14588
1741218000	0.03	0.0088	41.51	0.0193	0.0329	0.0193	814766
1741131600	0.0212	0.0027	14.59	0.0235	0.0235	0.019101	9056
1741045200	0.0185	-0.0015	-7.50	0.023	0.026	0.017	13457
1740786000	0.02	0.0001	0.50	0.0203	0.0292	0.0172	17660
1740699600	0.0199	0	0.00	0.0263	0.0292	0.0171	8031
1740613200	0.0199	-0.003901	-16.39	0.0273	0.0275	0.015	19855
1740526800	0.023801	0.000801	3.48	0.0429999	0.0429999	0.0189989	33494
1740440400	0.023	-0.00265	-10.33	0.0225	0.0291	0.0225	16863
1740181200	0.02565	-0.00085	-3.21	0.027999	0.029	0.0256	43145
1740094800	0.0265	0.0015	6.00	0.0254	0.0296	0.025	14008
1740008400	0.025	-0.001	-3.85	0.027	0.027	0.025	35444
1739922000	0.026	0.000145	0.56	0.0263	0.0263	0.0253	24519
1739576400	0.025855	-0.012945	-33.36	0.0283	0.03	0.0253	37239
1739490000	0.0388	0.0058	17.58	0.05	0.05	0.027	22339
1739403600	0.033	0.007	26.92	0.03	0.0469	0.03	4824
1739317200	0.026	-0.004	-13.33	0.0466	0.0466	0.0251	8700
1739230800	0.03	-0.0061	-16.90	0.0425	0.0425	0.0275	23850
1738971600	0.0361	-0.0001	-0.28	0.0465	0.0465	0.0361	164900
1738885200	0.0362	-0.0033	-8.35	0.0362	0.041	0.0362	12409
1738798800	0.0395	0.0034	9.42	0.0398	0.040158	0.0373	223406
1738712400	0.0361	0	0.00	0.0364	0.0364	0.0361	1100
1738626000	0.0361	-0.0058	-13.84	0.0382	0.04	0.0361	5100
1738366800	0.0419	0.0005	1.21	0.041199	0.0419	0.041199	3000
1738280400	0.0414	0.0012	2.99	0.0322	0.0463999	0.0322	8065
1738194000	0.0402	-0.0062	-13.36	0.0407	0.0417999	0.0365	9621
1738107600	0.0463999	0.0013999	3.11	0.041	0.0463999	0.0365	56943
1738021200	0.045	-0.0149	-24.87	0.0446999	0.049	0.0446999	12820
1737762000	0.0599	0.0101001	20.28	0.0594	0.06	0.0594	7366
1737675600	0.0497999	0	0.00	0.0497999	0.0497999	0.0497999	0
1737589200	0.0497999	0.0068999	16.08	0.041001	0.05	0.041	18034
1737502800	0.0429	0.0019	4.63	0.04	0.0475	0.037	30046
1737157200	0.041	-0.0072	-14.94	0.054049	0.06	0.041	43244
1737070800	0.0482	0.0002	0.42	0.0509999	0.0515	0.0482	2400
1736984400	0.048	0	0.00	0.048	0.048	0.048	0
1736898000	0.048	0.0015	3.23	0.045	0.048	0.0412	38493
1736811600	0.0465	-0.0135	-22.50	0.0509999	0.055501	0.045	16700
1736552400	0.06	0.0116	23.97	0.06	0.06	0.06	1000
1736379600	0.0484	-0.0116	-19.33	0.049	0.052	0.045	34411
1736293200	0.06	-0.01	-14.29	0.0606	0.07	0.0521	18051
1736206800	0.07	-0.005	-6.67	0.0733	0.074	0.0511	5022
1735947600	0.075	0.019	33.93	0.054201	0.089	0.049	32649
1735861200	0.056	0.0050001	9.80	0.054701	0.0569	0.054701	29256
1735688400	0.0509999	0.0069999	15.91	0.0475	0.0509999	0.0362	503838
1735602000	0.044	-0.0139	-24.01	0.041	0.0574	0.04	27387
1735342800	0.0579	0.0079	15.80	0.05	0.0579	0.04	23539
1735256400	0.05	-0.001	-1.96	0.0509999	0.0509999	0.045	12262
1735077840	0.0509999	0.0008999	1.80	0.0515	0.0515	0.049	7401
1734997200	0.0501	-0.0069	-12.11	0.052	0.0572	0.0501	3216
1734738000	0.057	-0.0032	-5.32	0.0594	0.06	0.0486	58788
1734651600	0.0602	0.0092001	18.04	0.05	0.074499	0.048	3068
1734565200	0.0509999	0	0.00	0.0509999	0.0509999	0.0509999	0
1734478800	0.0509999	0	0.00	0.0604	0.0745	0.0509999	15761
1734392400	0.0509999	-0.003	-5.56	0.07	0.09	0.0509999	300000

Ci Canadian Bond Corpora...

Felicitas Private Market...

BMO US Preferred Share I...

Agf Global Yield Fund Se...

Strategic Fixed Income C...

Real Estate Investment C...

Ci Money Market Fund Cla...

Ci Canadian Bond Corpora...

DJ Commodity Index All C...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관