Lucara Diamond Corp【LKT】시계열 데이터 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

홈
인베스팅
주식
독일
TG
Lucara Diamond Corp (LKT)
Lucara Diamond Corp (LKT) 과거

Lucara Diamond Corp (LKT)

0.355

0.007

(2.01%)

마감 05 12월 6:00AM

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.035	10.9375	0.32	0.353	0.32	17733	0.34593499	DE
4	0.007	2.01149425287	0.348	0.356	0.259	23174	0.31355539	DE
12	0.0845	31.2384473198	0.2705	0.356	0.259	15909	0.31657102	DE
26	0.1235	53.3477321814	0.2315	0.42	0.2	25903	0.29740607	DE
52	0.12	51.0638297872	0.235	0.42	0.2	19194	0.28252108	DE
156	0.052	17.1617161716	0.303	0.42	0.2	24913	0.27025315	DE
260	0.052	17.1617161716	0.303	0.42	0.2	24913	0.27025315	DE

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1733347620	0.353	0	0.00	0.353	0.353	0.353	0
1733261220	0.353	0.02	6.01	0.3474999	0.353	0.3474999	23800
1733174820	0.333	-0.0165	-4.72	0.333	0.333	0.333	4797
1732915620	0.3495	0.0095	2.79	0.329	0.3495	0.329	15280
1732829220	0.34	-0.0005	-0.15	0.32	0.34	0.32	27055
1732742820	0.3405	0	0.00	0.3405	0.3405	0.3405	0
1732656420	0.3405	0.0395	13.12	0.3125	0.3405	0.3125	5786
1732570020	0.301	0	0.00	0.301	0.301	0.301	0
1732310820	0.301	0	0.00	0.301	0.301	0.301	0
1732224420	0.301	0.0110001	3.79	0.301	0.301	0.301	1000
1732138020	0.2899999	0	0.00	0.2899999	0.2899999	0.2899999	0
1732051620	0.2899999	0.0099999	3.57	0.2899999	0.2899999	0.2899999	10000
1731965160	0.28	0	0.00	0.28	0.28	0.28	0
1731705960	0.28	0	0.00	0.28	0.28	0.28	0
1731619560	0.28	-0.05	-15.15	0.259	0.2909999	0.259	107492
1731533160	0.33	-0.019	-5.44	0.356	0.356	0.33	76340
1731446820	0.349	0.014	4.18	0.334	0.349	0.334	501
1731360420	0.335	0.0025	0.75	0.335	0.335	0.335	6000
1731101160	0.3325	0	0.00	0.3325	0.3325	0.3325	0
1731014760	0.3325	0.0025	0.76	0.3479999	0.3479999	0.3325	31
1730928360	0.33	0	0.00	0.33	0.33	0.33	0
1730841960	0.33	0	0.00	0.33	0.33	0.33	0
1730755560	0.33	-0.0235	-6.65	0.3395	0.3395	0.3295	7868
1730496360	0.3535	0	0.00	0.3535	0.3535	0.3535	0
1730409960	0.3535	0.0205	6.16	0.3479999	0.3535	0.3479999	9200
1730320020	0.333	0	0.00	0.333	0.333	0.333	0
1730233620	0.333	0	0.00	0.333	0.333	0.333	0
1730147220	0.333	0	0.00	0.333	0.333	0.333	0
1729888020	0.333	-0.005	-1.48	0.354	0.354	0.333	6788
1729801560	0.338	0	0.00	0.338	0.338	0.338	0
1729715160	0.338	0	0.00	0.338	0.338	0.338	0
1729628760	0.338	0	0.00	0.3255	0.338	0.3255	30720
1729542360	0.338	-0.0085	-2.45	0.338	0.338	0.338	1200
1729283160	0.3464999	0.0269999	8.45	0.3464999	0.3464999	0.3464999	1000
1729196760	0.3195	-0.0115	-3.47	0.3195	0.3195	0.3195	15000
1729110360	0.331	0.015	4.75	0.331	0.331	0.331	14700
1729023960	0.316	0.001	0.32	0.338	0.34	0.316	27708
1728937620	0.315	0.005	1.61	0.315	0.315	0.315	15900
1728678360	0.31	-0.0045	-1.43	0.3095	0.31	0.3095	13525
1728591960	0.3145	0.0245001	8.45	0.3145	0.3145	0.3145	5000
1728505560	0.2899999	0	0.00	0.2899999	0.2899999	0.2899999	0
1728419160	0.2899999	0.0035001	1.22	0.292	0.292	0.2899999	2004
1728332760	0.2864998	-0.001	-0.35	0.2985	0.2985	0.2864998	37
1728073620	0.2874998	0	0.00	0.2874998	0.2874998	0.2874998	0
1727987220	0.2874998	-0.0205	-6.66	0.2874998	0.2874998	0.2874998	60
1727900760	0.308	0	0.00	0.308	0.308	0.308	0
1727814360	0.308	0	0.00	0.308	0.308	0.308	0
1727727960	0.308	0	0.00	0.308	0.308	0.308	0
1727468760	0.308	0	0.00	0.308	0.308	0.308	0
1727382360	0.308	0	0.00	0.308	0.308	0.308	0
1727295960	0.308	0.0165001	5.66	0.2869998	0.308	0.2869998	170
1727209560	0.2914999	0	0.00	0.2914999	0.2914999	0.2914999	0
1727123160	0.2914999	-0.004	-1.35	0.2914999	0.2914999	0.2914999	3000
1726863960	0.2955	0	0.00	0.2955	0.2955	0.2955	0
1726777560	0.2955	-0.0165	-5.29	0.2839999	0.3	0.2839999	35134
1726691160	0.312	0	0.00	0.312	0.312	0.312	0
1726604760	0.312	-0.0165	-5.02	0.3125	0.3125	0.312	19422
1726518420	0.3285	0.0315	10.61	0.322	0.3444999	0.322	47522
1726259160	0.297	0.005	1.71	0.2849998	0.297	0.2849998	3000
1726172760	0.292	0.019	6.96	0.2705	0.292	0.2705	3850
1726086420	0.273	0	0.00	0.273	0.273	0.273	0
1726000020	0.273	0	0.00	0.273	0.273	0.273	0
1725913620	0.273	-0.017	-5.86	0.2859998	0.2859998	0.273	39
1725654360	0.2899999	0.0040001	1.40	0.275	0.2899999	0.2705	3200
1725519600	0.2859998	0	0.00	0.2859998	0.2859998	0.2859998	0

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관