Hot Features
프리미엄
Lightbridge Corp (N7ON)
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 |
|---|---|---|---|---|---|---|---|
| 1740691620 | 9.72 | -0.12 | -1.22 | 10.48 | 11.32 | 9.47 | 1846 |
| 1740605220 | 9.84 | 1.25 | 14.55 | 8.99 | 9.84 | 8.98 | 1833 |
| 1740518820 | 8.59 | -0.81 | -8.62 | 9.27 | 9.2899999 | 8.22 | 9973 |
| 1740432420 | 9.4 | -1.64 | -14.86 | 10.58 | 11.14 | 9.4 | 3129 |
| 1740173220 | 11.04 | -0.46 | -4.00 | 11.82 | 13.12 | 10.88 | 8177 |
| 1740086820 | 11.5 | -2.1 | -15.44 | 11.64 | 11.92 | 11.4 | 2804 |
| 1740000420 | 13.6 | 1.12 | 8.97 | 13 | 13.8 | 12.5 | 2916 |
| 1739914020 | 12.48 | -0.74 | -5.60 | 13.42 | 13.8 | 12.48 | 5384 |
| 1739827620 | 13.22 | 0.34 | 2.64 | 13.16 | 13.52 | 13.16 | 208 |
| 1739568420 | 12.88 | -0.76 | -5.57 | 14.9 | 15.92 | 12.88 | 7373 |
| 1739482020 | 13.64 | -0.28 | -2.01 | 13.84 | 14.16 | 12.72 | 8143 |
| 1739395620 | 13.92 | 3.66 | 35.67 | 10.44 | 14 | 10.16 | 11541 |
| 1739309220 | 10.26 | -0.64 | -5.87 | 11.18 | 11.74 | 10.26 | 3542 |
| 1739222820 | 10.9 | -1 | -8.40 | 11.92 | 12.04 | 10.9 | 4522 |
| 1738963620 | 11.9 | 3.58 | 43.03 | 8.55 | 12.1 | 8.55 | 9100 |
| 1738877220 | 8.32 | -1.35 | -13.96 | 8.98 | 9.44 | 8.26 | 2482 |
| 1738790820 | 9.67 | 0.65 | 7.21 | 9.21 | 9.67 | 9 | 1894 |
| 1738704420 | 9.02 | 0.52 | 6.12 | 8.75 | 9.14 | 8.75 | 1720 |
| 1738618020 | 8.5 | -0.3 | -3.41 | 8.1199999 | 9 | 7.91 | 13131 |
| 1738358820 | 8.8 | 0.39 | 4.64 | 8.5299999 | 9.25 | 8.11 | 4911 |
| 1738272420 | 8.41 | 1.67 | 24.78 | 7.04 | 8.57 | 7 | 4489 |
| 1738186020 | 6.74 | -0.35 | -4.94 | 7.09 | 7.23 | 6.51 | 1535 |
| 1738099620 | 7.09 | 1.08 | 17.97 | 6.17 | 7.09 | 6.16 | 3242 |
| 1738013220 | 6.01 | -1.54 | -20.40 | 7.47 | 7.47 | 5.8099999 | 18193 |
| 1737754020 | 7.55 | -2.05 | -21.35 | 9.88 | 9.88 | 7.55 | 6953 |
| 1737667620 | 9.6 | 2.7 | 39.13 | 6.78 | 9.86 | 6.32 | 15020 |
| 1737581220 | 6.9 | 0.91 | 15.19 | 6 | 7.17 | 5.9 | 16523 |
| 1737494820 | 5.99 | 0.43 | 7.73 | 5.57 | 5.99 | 5.49 | 2881 |
| 1737408420 | 5.5599999 | 0.13 | 2.39 | 5.5599999 | 5.5599999 | 5.5599999 | 200 |
| 1737149220 | 5.43 | 0.05 | 0.93 | 5.78 | 5.78 | 5.43 | 566 |
| 1737062820 | 5.38 | 0.3 | 5.91 | 5.38 | 5.38 | 5.38 | 16 |
| 1736976420 | 5.08 | 0.17 | 3.36 | 4.985 | 5.08 | 4.985 | 2798 |
| 1736890020 | 4.915 | -0.17 | -3.25 | 5.41 | 5.41 | 4.915 | 8867 |
| 1736803620 | 5.08 | -0.44 | -7.97 | 5.91 | 5.91 | 5.01 | 6510 |
| 1736544420 | 5.5199999 | 0.26 | 4.94 | 5.22 | 5.5199999 | 5.19 | 4141 |
| 1736458020 | 5.26 | 0 | 0.00 | 5.26 | 5.26 | 5.26 | 0 |
| 1736371620 | 5.26 | -0.46 | -8.04 | 5.61 | 5.75 | 5.03 | 1236 |
| 1736285220 | 5.72 | -0.38 | -6.23 | 6.03 | 6.22 | 5.48 | 3482 |
| 1736198820 | 6.1 | -0.25 | -3.94 | 6.61 | 7 | 6 | 2913 |
| 1735939620 | 6.35 | 1.37 | 27.38 | 5.0599999 | 6.38 | 5.0599999 | 7372 |
| 1735853220 | 4.985 | -0.18 | -3.39 | 4.72 | 4.985 | 4.625 | 931 |
| 1735594020 | 5.16 | 0.12 | 2.38 | 5.13 | 5.16 | 5.0199999 | 1649 |
| 1735334820 | 5.04 | 0.66 | 14.94 | 5.5 | 5.63 | 4.95 | 3364 |
| 1734989220 | 4.385 | -0.05 | -1.13 | 4.58 | 4.58 | 4.385 | 790 |
| 1734730020 | 4.4349999 | -0.07 | -1.44 | 4.36 | 4.5 | 4.255 | 2426 |
| 1734643620 | 4.5 | 0.11 | 2.39 | 4.525 | 4.525 | 4.5 | 94 |
| 1734557220 | 4.3949999 | -0.01 | -0.23 | 4.625 | 5.16 | 4.3949999 | 3125 |
| 1734470820 | 4.405 | -0.2 | -4.34 | 4.4749999 | 4.4749999 | 4.405 | 660 |
| 1734384420 | 4.605 | -0.3 | -6.12 | 4.375 | 4.605 | 4.375 | 1634 |
| 1734125220 | 4.905 | -0.09 | -1.70 | 5.04 | 5.04 | 4.82 | 1949 |
| 1734038820 | 4.99 | -0.23 | -4.41 | 5.41 | 5.41 | 4.99 | 2195 |
| 1733952420 | 5.22 | 0 | 0.00 | 5.22 | 5.22 | 5.22 | 0 |
| 1733866020 | 5.22 | -0.27 | -4.92 | 5.22 | 5.22 | 5.22 | 500 |
| 1733779620 | 5.49 | -0.28 | -4.85 | 5.59 | 5.59 | 5.49 | 3712 |
| 1733520420 | 5.7699999 | 0.31 | 5.68 | 5.3499999 | 5.7699999 | 5.3499999 | 1082 |
| 1733434020 | 5.46 | 0.02 | 0.37 | 5.46 | 5.46 | 5.46 | 30 |
| 1733347620 | 5.44 | -0.33 | -5.72 | 5.79 | 5.79 | 5.44 | 2000 |
| 1733261220 | 5.7699999 | 0.18 | 3.22 | 5.37 | 5.7699999 | 5.21 | 2248 |
| 1733174820 | 5.59 | -0.73 | -11.55 | 6.37 | 6.41 | 5.59 | 6176 |
| 1732915620 | 6.32 | 0.82 | 14.91 | 5.5 | 6.36 | 5.5 | 1811 |
| 1732829220 | 5.5 | 0.03 | 0.55 | 5.5199999 | 5.5199999 | 5.5 | 250 |
