Lifezone Metals Limited【LZM.WS】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
미국
NYSE
Lifezone Metals Limited (LZM.WS)
Lifezone Metals Limited (LZM.WS) 과거

Lifezone Metals Limited (LZM.WS)

0.75

0.00

( 0.00% )

업데이트: 23:30:29

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

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1734046800	0.75	-0.027	-3.47	0.75	0.75	0.75	100000
1733960400	0.777	0.002	0.26	0.79	0.7951	0.765001	51664
1733874000	0.775	0	0.00	0.775	0.775	0.775	0
1733787600	0.775	0	0.00	0.775	0.775	0.775	0
1733528400	0.775	0	0.00	0.775	0.775	0.775	0
1733442000	0.775	-0.025	-3.13	0.7	0.775	0.7	1700
1733355600	0.8	-0.045049	-5.33	0.8	1.1981	0.8	3192
1733269200	0.845049	0.099049	13.28	0.845049	0.845049	0.845049	126099
1733182800	0.746	-0.094	-11.19	0.79	0.8021	0.6949999	86485
1732917840	0.84	0.04544	5.72	0.85	0.86	0.83	25123
1732750800	0.79456	-0.00534	-0.67	0.8	0.8	0.794	1576
1732664400	0.7999	-0.0001	-0.01	0.7999	0.7999	0.7999	600
1732578000	0.8	0.05	6.67	0.7574999	0.8	0.75	34109
1732318800	0.75	-0.04	-5.06	0.761	0.761	0.75	11281
1732232400	0.79	0.04	5.33	0.79	0.79	0.713	9395
1732146000	0.75	0	0.00	0.75	0.75	0.75	0
1732059600	0.75	0	0.00	0.75	0.75	0.75	0
1731973200	0.75	-0.035188	-4.48	0.7896	0.7975	0.75	7311
1731714000	0.785188	0.065188	9.05	0.7776999	0.785188	0.77	1076
1731627600	0.72	0	0.00	0.72	0.72	0.72	0
1731541200	0.72	-0.09	-11.11	0.83	0.83	0.72	101
1731454800	0.81	0	0.00	0.81	0.81	0.81	0
1731368400	0.81	0	0.00	0.81	0.81	0.81	0
1731109200	0.81	0	0.00	0.8018999	0.81	0.75	6445
1731022800	0.81	0.01	1.25	0.78	0.81	0.732	12126
1730936400	0.8	0.1	14.29	0.73	0.8	0.708	119605
1730850000	0.7	0.09	14.75	0.7	0.73	0.7	7620
1730763600	0.61	0	0.00	0.61	0.61	0.61	0
1730500800	0.61	0.01	1.67	0.6	0.61	0.6	344
1730414400	0.6	-0.0075	-1.23	0.6	0.6	0.6	174
1730328000	0.6075	-0.0425	-6.54	0.65	0.651	0.6075	6170
1730241600	0.65	0.04	6.56	0.65	0.65	0.6	4138
1730155200	0.61	-0.08	-11.59	0.7183	0.7183	0.61	196
1729896000	0.6899999	0	0.00	0.6899999	0.6899999	0.6899999	0
1729809600	0.6899999	0.0199999	2.99	0.7425	0.7425	0.67	451
1729723200	0.67	0	0.00	0.67	0.67	0.67	0
1729636800	0.67	-0.08	-10.67	0.75	0.75	0.67	500
1729550400	0.75	0.1	15.38	0.75	0.75	0.75	500
1729291200	0.65	0	0.00	0.65	0.65	0.65	0
1729204800	0.65	0.05	8.33	0.6565	0.6988	0.65	300
1729118400	0.6	0	0.00	0.6	0.6	0.6	0
1729032000	0.6	0	0.00	0.6	0.6	0.6	0
1728945600	0.6	-0.08	-11.76	0.7875	0.8	0.6	20833
1728686400	0.68	0	0.00	0.68	0.68	0.68	0
1728600000	0.68	0.028	4.29	0.75	0.75	0.68	301
1728513600	0.652	0	0.00	0.652	0.652	0.652	0
1728427200	0.652	0	0.00	0.652	0.652	0.652	0
1728340800	0.652	-0.148	-18.50	0.8	0.8	0.652	176
1728081600	0.8	0.16	25.00	0.77	0.8	0.77	44465
1727995200	0.64	-0.03	-4.48	0.64	0.64	0.64	159
1727908800	0.67	0	0.00	0.67	0.67	0.67	0
1727822400	0.67	-0.125	-15.72	0.7875	0.7875	0.67	300
1727736000	0.795	0	0.00	0.795	0.795	0.795	0
1727476800	0.795	0.115	16.91	0.8	0.8	0.73	1543
1727390400	0.68	-0.02	-2.86	0.7	0.7	0.6025	15946
1727304000	0.7	-0.0235	-3.25	0.7	0.7	0.7	5769
1727217600	0.7235	0	0.00	0.7235	0.7235	0.7235	0
1727131200	0.7235	-0.0565	-7.24	0.76	0.7618	0.68	8672
1726872000	0.78	0	0.00	0.78	0.78	0.78	0
1726785600	0.78	0.0900001	13.04	0.74	0.78	0.675	4637
1726699200	0.6899999	0	0.00	0.6899999	0.6899999	0.6899999	0
1726612800	0.6899999	0	0.00	0.6899999	0.6899999	0.6899999	0
1726526400	0.6899999	-0.049	-6.63	0.6899999	0.6899999	0.685	7359
1726267200	0.739	0.099	15.47	0.6899999	0.74	0.6899999	1645

Lifezone Metals

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관