Hot Features
프리미엄
Lifezone Metals Limited (LZM)
NYSE
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.45 | -6.55021834061 | 6.87 | 7.05 | 6.27 | 100475 | 6.69018701 | CS |
| 4 | 0.28 | 4.56026058632 | 6.14 | 7.13 | 5.86 | 85804 | 6.62406142 | CS |
| 12 | 0.2 | 3.2154340836 | 6.22 | 7.185 | 5.48 | 101891 | 6.47743749 | CS |
| 26 | -0.88 | -12.0547945205 | 7.3 | 9.51 | 5.395 | 144396 | 7.36385153 | CS |
| 52 | -3.75 | -36.8731563422 | 10.17 | 10.7368 | 4.52 | 102960 | 7.29661488 | CS |
| 156 | -3.9 | -37.7906976744 | 10.32 | 19.92 | 4.52 | 101770 | 8.85165797 | CS |
| 260 | -3.9 | -37.7906976744 | 10.32 | 19.92 | 4.52 | 101770 | 8.85165797 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1731973200 | 6.42 | 0.05 | 0.78 | 6.42 | 6.47 | 6.2699999 | 67996 |
| 1731714000 | 6.37 | -0.36 | -5.35 | 6.655 | 6.74 | 6.28 | 96856 |
| 1731627600 | 6.73 | -0.21 | -3.03 | 6.85 | 6.925 | 6.49 | 91994 |
| 1731541200 | 6.94 | 0.16 | 2.36 | 6.91 | 7.05 | 6.581 | 147935 |
| 1731454800 | 6.78 | -0.24 | -3.42 | 6.87 | 6.99 | 6.36 | 97592 |
| 1731368400 | 7.02 | -0.01 | -0.14 | 7.02 | 7.029 | 6.64 | 69044 |
| 1731109200 | 7.03 | 0.05 | 0.72 | 6.89 | 7.05 | 6.8816 | 83287 |
| 1731022800 | 6.98 | -0.05 | -0.71 | 7.01 | 7.1 | 6.89 | 71591 |
| 1730936400 | 7.03 | 0.3 | 4.46 | 7.01 | 7.13 | 6.77 | 218460 |
| 1730850000 | 6.73 | 0.22 | 3.38 | 6.66 | 7 | 6.5199999 | 100384 |
| 1730763600 | 6.51 | 0.05 | 0.77 | 6.45 | 6.55 | 6.415 | 72872 |
| 1730500800 | 6.46 | 0.04 | 0.62 | 6.54 | 6.5855 | 6.3099999 | 60324 |
| 1730414400 | 6.42 | -0.01 | -0.16 | 6.45 | 6.5 | 6.28 | 62543 |
| 1730328000 | 6.43 | 0.11 | 1.74 | 6.45 | 6.6 | 6.29 | 65524 |
| 1730241600 | 6.32 | 0.04 | 0.64 | 6.26 | 6.47 | 6.25 | 52546 |
| 1730155200 | 6.28 | 0.17 | 2.78 | 6.15 | 6.34 | 6.15 | 29009 |
| 1729896000 | 6.11 | 0.01 | 0.16 | 6.19 | 6.49 | 6.09 | 67995 |
| 1729809600 | 6.1 | 0.03 | 0.49 | 6.1 | 6.12 | 5.86 | 69881 |
| 1729723200 | 6.07 | -0.31 | -4.86 | 6.25 | 6.25 | 5.87 | 101655 |
| 1729636800 | 6.38 | 0.17 | 2.74 | 6.14 | 6.4799 | 6.0019 | 88586 |
| 1729550400 | 6.21 | -0.06 | -0.96 | 6.3 | 6.38 | 5.8 | 117690 |
| 1729291200 | 6.2699999 | -0.02 | -0.32 | 6.2 | 6.29 | 6.11 | 68799 |
| 1729204800 | 6.29 | -0.16 | -2.48 | 6.54 | 6.54 | 6.18 | 57343 |
| 1729118400 | 6.45 | -0.13 | -1.98 | 6.71 | 6.71 | 6.34 | 114466 |
| 1729032000 | 6.58 | 0.07 | 1.08 | 6.5 | 6.71 | 6.43 | 43789 |
| 1728945600 | 6.51 | 0 | 0.00 | 6.5 | 6.54 | 6.385 | 42205 |
| 1728686400 | 6.51 | 0.34 | 5.51 | 6.0199999 | 6.75 | 6.0199999 | 96856 |
| 1728600000 | 6.17 | -0.2 | -3.14 | 6.25 | 6.295 | 6.15 | 115229 |
| 1728513600 | 6.37 | -0.16 | -2.45 | 6.45 | 6.5 | 6.05 | 139992 |
| 1728427200 | 6.53 | -0.29 | -4.25 | 6.795 | 6.795 | 6.51 | 63611 |
| 1728340800 | 6.82 | -0.12 | -1.73 | 6.88 | 6.94 | 6.78 | 40823 |
| 1728081600 | 6.94 | 0.29 | 4.36 | 6.75 | 7.02 | 6.75 | 129591 |
| 1727995200 | 6.65 | -0.06 | -0.89 | 6.68 | 6.69 | 6.445 | 56716 |
| 1727908800 | 6.71 | 0.02 | 0.30 | 6.71 | 6.7899 | 6.57 | 53627 |
| 1727822400 | 6.69 | -0.31 | -4.43 | 6.92 | 7 | 6.42 | 194876 |
| 1727735520 | 7 | -0.03 | -0.43 | 7 | 7.03 | 6.84 | 92088 |
| 1727476800 | 7.03 | 0.14 | 2.03 | 7 | 7.185 | 6.83 | 270708 |
| 1727390400 | 6.89 | 0.31 | 4.71 | 6.71 | 6.9999 | 6.71 | 105025 |
| 1727304000 | 6.58 | 0.1 | 1.54 | 6.53 | 6.6849999 | 6.39 | 94989 |
| 1727217600 | 6.48 | -0.11 | -1.67 | 6.72 | 6.8702 | 6.425 | 126056 |
| 1727131200 | 6.59 | 0.03 | 0.46 | 6.68 | 6.8 | 6.565 | 94127 |
| 1726872000 | 6.5599999 | -0.34 | -4.93 | 6.76 | 6.865 | 6.5 | 306378 |
| 1726785600 | 6.9 | 0.39 | 5.99 | 6.75 | 6.91 | 6.6701 | 101444 |
| 1726699200 | 6.51 | 0.01 | 0.15 | 6.4101 | 6.67 | 6.33 | 62470 |
| 1726612800 | 6.5 | 0.07 | 1.09 | 6.5599999 | 6.89 | 6.47 | 87789 |
| 1726526400 | 6.43 | 0 | 0.00 | 6.48 | 6.59 | 6.3 | 98247 |
| 1726267200 | 6.43 | 0.25 | 4.05 | 6.28 | 6.68 | 6.245 | 159074 |
| 1726180800 | 6.18 | 0.15 | 2.49 | 5.91 | 6.2699999 | 5.91 | 105056 |
| 1726094400 | 6.03 | 0.13 | 2.20 | 5.86 | 6.2 | 5.69 | 111006 |
| 1726008000 | 5.9 | 0.14 | 2.43 | 5.73 | 6.03 | 5.6 | 110786 |
| 1725921600 | 5.76 | 0.07 | 1.23 | 5.69 | 5.855 | 5.675 | 62392 |
| 1725662400 | 5.69 | -0.12 | -2.07 | 5.76 | 5.769 | 5.48 | 121614 |
| 1725576000 | 5.8099999 | -0.14 | -2.35 | 6.1 | 6.14 | 5.75 | 106142 |
| 1725489600 | 5.95 | -0.2 | -3.25 | 6.23 | 6.24 | 5.835 | 95412 |
| 1725403200 | 6.15 | -0.01 | -0.16 | 5.9 | 6.17 | 5.8 | 95711 |
| 1725057600 | 6.16 | 0 | 0.00 | 6.09 | 6.2247 | 5.93 | 243740 |
| 1724971200 | 6.16 | 0.11 | 1.82 | 6.16 | 6.36 | 6.07 | 127886 |
| 1724884800 | 6.05 | -0.22 | -3.51 | 6.25 | 6.44 | 5.88 | 88953 |
| 1724798400 | 6.2699999 | 0.03 | 0.48 | 6.22 | 6.43 | 6.035 | 92772 |
| 1724712000 | 6.24 | 0.2 | 3.31 | 6.0599999 | 6.3181 | 6.04 | 91353 |
| 1724452800 | 6.04 | 0.07 | 1.17 | 6.07 | 6.075 | 5.75 | 155198 |
| 1724366400 | 5.97 | -0.21 | -3.40 | 6.12 | 6.22 | 5.63 | 121463 |
| 1724280000 | 6.18 | -0.01 | -0.16 | 6.29 | 6.4349999 | 6.07 | 83096 |
| 1724193600 | 6.19 | -0.33 | -5.06 | 6.5599999 | 6.5599999 | 5.965 | 66388 |
| 1724107200 | 6.5199999 | -0.13 | -1.95 | 6.65 | 6.855 | 6.46 | 55286 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
