Hot Features
프리미엄
Lynas Rare Earths Limited (LYI)
TG
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1910001 | 4.64946700705 | 4.1079999 | 4.359 | 4.075 | 12217 | 4.16488601 | DE |
| 4 | -0.472 | -9.89310417103 | 4.771 | 4.979 | 4.075 | 38763 | 4.42540419 | DE |
| 12 | 0.088 | 2.08976490145 | 4.211 | 4.979 | 4.062 | 30905 | 4.48583933 | DE |
| 26 | 0.2470001 | 6.09575780098 | 4.0519999 | 4.979 | 3.352 | 30526 | 4.18012029 | DE |
| 52 | 0.388 | 9.92073638456 | 3.911 | 4.979 | 3.2645 | 33593 | 3.95635805 | DE |
| 156 | -0.0155 | -0.359253679453 | 4.3145 | 4.979 | 3.2645 | 31981 | 3.96665175 | DE |
| 260 | -0.0155 | -0.359253679453 | 4.3145 | 4.979 | 3.2645 | 31981 | 3.96665175 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1730409960 | 4.621 | 0.04 | 0.83 | 4.581 | 4.621 | 4.561 | 10678 |
| 1730323560 | 4.583 | -0.06 | -1.21 | 4.649 | 4.649 | 4.546 | 9449 |
| 1730237160 | 4.639 | 0.09 | 2.07 | 4.6769999 | 4.739 | 4.638 | 11088 |
| 1730150760 | 4.545 | -0.04 | -0.85 | 4.603 | 4.639 | 4.545 | 6017 |
| 1729888020 | 4.5839999 | 0.08 | 1.87 | 4.521 | 4.587 | 4.521 | 7732 |
| 1729801560 | 4.5 | -0.03 | -0.66 | 4.57 | 4.623 | 4.5 | 7301 |
| 1729715160 | 4.53 | -0.14 | -2.91 | 4.611 | 4.671 | 4.525 | 25377 |
| 1729628760 | 4.666 | -0.05 | -1.14 | 4.5999999 | 4.666 | 4.594 | 22623 |
| 1729542360 | 4.72 | 0.04 | 0.77 | 4.721 | 4.775 | 4.72 | 10287 |
| 1729283160 | 4.684 | -0.02 | -0.36 | 4.7089999 | 4.7939999 | 4.684 | 14894 |
| 1729196760 | 4.7009999 | 0 | 0.00 | 4.729 | 4.793 | 4.7009999 | 31264 |
| 1729110360 | 4.7009999 | -0.02 | -0.32 | 4.7489999 | 4.776 | 4.7009999 | 5859 |
| 1729023960 | 4.716 | -0.06 | -1.32 | 4.75 | 4.7779999 | 4.716 | 13609 |
| 1728937620 | 4.779 | 0.02 | 0.42 | 4.799 | 4.799 | 4.736 | 15368 |
| 1728678360 | 4.759 | 0.06 | 1.28 | 4.7 | 4.759 | 4.683 | 35648 |
| 1728591960 | 4.699 | 0.2 | 4.42 | 4.712 | 4.712 | 4.673 | 21637 |
| 1728505560 | 4.5 | -0.13 | -2.85 | 4.55 | 4.55 | 4.46 | 58127 |
| 1728419160 | 4.6319999 | -0.09 | -1.86 | 4.6609999 | 4.6609999 | 4.615 | 29057 |
| 1728332760 | 4.72 | 0.03 | 0.66 | 4.763 | 4.763 | 4.674 | 37294 |
| 1728073560 | 4.689 | -0.05 | -0.97 | 4.718 | 4.718 | 4.667 | 7035 |
| 1727987220 | 4.735 | -0.02 | -0.36 | 4.75 | 4.769 | 4.7009999 | 11065 |
| 1727900820 | 4.752 | -0.05 | -1.04 | 4.801 | 4.867 | 4.751 | 34000 |
| 1727814420 | 4.8019999 | -0.04 | -0.83 | 4.871 | 4.939 | 4.8019999 | 44009 |
| 1727728020 | 4.8419999 | 0.04 | 0.92 | 4.8979999 | 4.978 | 4.813 | 53486 |
| 1727468760 | 4.798 | 0.06 | 1.24 | 4.8 | 4.819 | 4.7409999 | 35087 |
| 1727382360 | 4.739 | 0.14 | 2.93 | 4.699 | 4.739 | 4.672 | 42904 |
| 1727295960 | 4.604 | 0.13 | 2.97 | 4.6399999 | 4.65 | 4.604 | 37227 |
| 1727209560 | 4.471 | 0.2 | 4.76 | 4.43 | 4.471 | 4.4189999 | 73934 |
| 1727123160 | 4.268 | 0.04 | 0.97 | 4.2409999 | 4.2889999 | 4.226 | 32345 |
| 1726864020 | 4.227 | -0.03 | -0.61 | 4.25 | 4.279 | 4.224 | 5150 |
| 1726777560 | 4.253 | 0.17 | 4.04 | 4.2249999 | 4.2889999 | 4.221 | 51410 |
| 1726691220 | 4.088 | 0.02 | 0.57 | 4.139 | 4.139 | 4.081 | 5409 |
| 1726604760 | 4.065 | 0 | 0.00 | 4.094 | 4.109 | 4.065 | 6879 |
| 1726518420 | 4.065 | -0.08 | -1.84 | 4.079 | 4.1369999 | 4.062 | 15071 |
| 1726259160 | 4.141 | -0.1 | -2.36 | 4.221 | 4.221 | 4.141 | 15034 |
| 1726172760 | 4.2409999 | 0.05 | 1.22 | 4.24 | 4.28 | 4.2009999 | 30773 |
| 1726086360 | 4.19 | -0.1 | -2.22 | 4.149 | 4.19 | 4.113 | 25678 |
| 1725999960 | 4.285 | 0.07 | 1.56 | 4.224 | 4.332 | 4.212 | 133562 |
| 1725913620 | 4.219 | 0.37 | 9.58 | 4.211 | 4.219 | 4.171 | 31736 |
| 1725654360 | 3.85 | -0.28 | -6.78 | 4.1319999 | 4.1319999 | 3.85 | 23633 |
| 1725567960 | 4.13 | 0.08 | 1.98 | 4.051 | 4.199 | 4.051 | 50748 |
| 1725481560 | 4.05 | -0.09 | -2.17 | 4.062 | 4.0759999 | 4.013 | 37843 |
| 1725395160 | 4.1399999 | -0.07 | -1.69 | 4.166 | 4.219 | 4.074 | 26036 |
| 1725308760 | 4.211 | -0.07 | -1.59 | 4.253 | 4.253 | 4.182 | 17760 |
