Hot Features
프리미엄
Lynas Rare Earths Limited (LYI)
TG
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738358820 | 3.829 | 0.08 | 2.11 | 3.781 | 3.829 | 3.741 | 27223 |
| 1738272420 | 3.75 | -0.05 | -1.34 | 3.785 | 3.785 | 3.597 | 40192 |
| 1738186020 | 3.801 | -0.1 | -2.51 | 3.821 | 3.828 | 3.786 | 50388 |
| 1738099620 | 3.899 | 0.06 | 1.43 | 3.884 | 3.899 | 3.821 | 15231 |
| 1738013220 | 3.844 | -0.07 | -1.69 | 3.881 | 3.921 | 3.775 | 29245 |
| 1737754020 | 3.91 | -0.1 | -2.54 | 3.901 | 3.939 | 3.861 | 24770 |
| 1737667620 | 4.0119999 | -0.05 | -1.18 | 3.943 | 4.0119999 | 3.942 | 20710 |
| 1737581220 | 4.0599999 | 0.03 | 0.74 | 4.0309999 | 4.091 | 3.995 | 18720 |
| 1737494820 | 4.03 | -0.14 | -3.26 | 4.101 | 4.159 | 4.03 | 81684 |
| 1737408420 | 4.166 | -0.03 | -0.79 | 4.158 | 4.235 | 4.101 | 39092 |
| 1737149220 | 4.199 | -0.04 | -0.83 | 4.2649999 | 4.2649999 | 4.171 | 13649 |
| 1737062820 | 4.234 | -0.02 | -0.45 | 4.324 | 4.324 | 4.216 | 17762 |
| 1736976420 | 4.253 | -0.01 | -0.21 | 4.2009999 | 4.313 | 4.17 | 33290 |
| 1736890020 | 4.2619999 | 0.02 | 0.52 | 4.3339999 | 4.369 | 4.2619999 | 21085 |
| 1736803620 | 4.24 | 0.02 | 0.40 | 4.236 | 4.299 | 4.184 | 29622 |
| 1736544420 | 4.223 | 0.1 | 2.52 | 4.229 | 4.229 | 4.163 | 3003 |
| 1736458020 | 4.119 | -0.07 | -1.76 | 4.101 | 4.119 | 4.071 | 12000 |
| 1736371620 | 4.1929999 | -0.03 | -0.64 | 4.229 | 4.229 | 4.18 | 8486 |
| 1736285220 | 4.22 | 0.07 | 1.69 | 4.279 | 4.279 | 4.22 | 12561 |
| 1736198820 | 4.15 | 0.12 | 2.93 | 4.081 | 4.1639999 | 4.08 | 23465 |
| 1735939620 | 4.032 | 0.06 | 1.38 | 3.997 | 4.037 | 3.961 | 10875 |
| 1735853220 | 3.977 | 0.18 | 4.60 | 3.882 | 3.978 | 3.882 | 7650 |
| 1735594020 | 3.802 | -0.1 | -2.49 | 3.822 | 3.86 | 3.785 | 36530 |
| 1735334820 | 3.899 | 0.04 | 1.09 | 3.929 | 3.929 | 3.828 | 21352 |
| 1734989220 | 3.857 | 0.09 | 2.36 | 3.781 | 3.86 | 3.781 | 20458 |
| 1734730020 | 3.768 | -0.12 | -3.14 | 3.839 | 3.839 | 3.7 | 44739 |
| 1734643620 | 3.89 | 0.13 | 3.46 | 3.939 | 3.939 | 3.782 | 90321 |
| 1734557220 | 3.76 | -0.31 | -7.59 | 3.903 | 3.965 | 3.751 | 56994 |
| 1734470820 | 4.069 | -0.06 | -1.45 | 3.988 | 4.069 | 3.93 | 50153 |
| 1734384420 | 4.1289999 | -0.11 | -2.59 | 4.1159999 | 4.1289999 | 4.041 | 24557 |
| 1734125220 | 4.239 | -0.06 | -1.40 | 4.151 | 4.259 | 4.151 | 22632 |
| 1734038820 | 4.299 | 0.1 | 2.33 | 4.269 | 4.349 | 4.221 | 57421 |
| 1733952420 | 4.2009999 | -0.03 | -0.71 | 4.248 | 4.248 | 4.2009999 | 8190 |
| 1733866020 | 4.231 | -0.04 | -0.96 | 4.2889999 | 4.2889999 | 4.203 | 25060 |
| 1733779620 | 4.272 | 0.02 | 0.49 | 4.165 | 4.299 | 4.122 | 83905 |
| 1733520420 | 4.251 | -0.13 | -2.92 | 4.3 | 4.319 | 4.182 | 30351 |
| 1733434020 | 4.3789999 | -0.1 | -2.19 | 4.4189999 | 4.449 | 4.331 | 45643 |
| 1733347620 | 4.477 | -0.06 | -1.30 | 4.55 | 4.551 | 4.471 | 75082 |
| 1733261220 | 4.5359999 | 0.31 | 7.36 | 4.2539999 | 4.5359999 | 4.2539999 | 72151 |
| 1733174820 | 4.2249999 | 0.03 | 0.84 | 4.292 | 4.359 | 4.221 | 17872 |
| 1732915620 | 4.19 | 0.04 | 0.99 | 4.191 | 4.243 | 4.19 | 9410 |
| 1732829220 | 4.149 | -0.1 | -2.40 | 4.151 | 4.151 | 4.111 | 2926 |
| 1732742820 | 4.251 | 0.11 | 2.61 | 4.279 | 4.279 | 4.208 | 4335 |
| 1732656420 | 4.143 | -0.02 | -0.41 | 4.172 | 4.2489999 | 4.142 | 20361 |
| 1732570020 | 4.16 | -0.06 | -1.42 | 4.1079999 | 4.192 | 4.075 | 24053 |
| 1732310820 | 4.22 | -0.06 | -1.40 | 4.2 | 4.2569999 | 4.13 | 38623 |
| 1732224420 | 4.28 | 0.06 | 1.40 | 4.21 | 4.28 | 4.1449999 | 36863 |
| 1732138020 | 4.221 | 0.04 | 0.98 | 4.252 | 4.285 | 4.216 | 16775 |
| 1732051620 | 4.18 | -0.15 | -3.53 | 4.34 | 4.34 | 4.18 | 34492 |
| 1731965220 | 4.333 | 0.03 | 0.77 | 4.349 | 4.4189999 | 4.2729999 | 52879 |
| 1731705960 | 4.3 | -0.02 | -0.56 | 4.301 | 4.365 | 4.292 | 36889 |
| 1731619560 | 4.324 | -0.33 | -6.99 | 4.501 | 4.501 | 4.324 | 288919 |
| 1731533160 | 4.649 | -0.05 | -1.11 | 4.6609999 | 4.667 | 4.611 | 19063 |
| 1731446820 | 4.7009999 | -0.1 | -2.06 | 4.731 | 4.811 | 4.698 | 16270 |
| 1731360420 | 4.8 | -0.16 | -3.15 | 4.899 | 4.899 | 4.771 | 27187 |
| 1731101220 | 4.956 | 0.02 | 0.36 | 4.968 | 4.979 | 4.9109999 | 39718 |
| 1731014760 | 4.938 | 0.16 | 3.35 | 4.901 | 4.938 | 4.855 | 38052 |
| 1730928360 | 4.7779999 | 0.12 | 2.51 | 4.76 | 4.78 | 4.7409999 | 9649 |
| 1730841960 | 4.6609999 | -0.11 | -2.31 | 4.7009999 | 4.7489999 | 4.66 | 30211 |
| 1730755560 | 4.771 | 0.05 | 1.06 | 4.771 | 4.799 | 4.724 | 28590 |
| 1730496360 | 4.721 | 0.1 | 2.16 | 4.739 | 4.752 | 4.651 | 13917 |
