LifeSpeak Inc【LSPK】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

LifeSpeak Inc (LSPK)

0.35

0.00

(0.00%)

마감 05 2월 6:12AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0	0	0.35	0.36	0.35	500	0.35	CS
4	-0.005	-1.40845070423	0.355	0.39	0.3	5223	0.36024513	CS
12	-0.015	-4.1095890411	0.365	0.42	0.3	8547	0.36241309	CS
26	-0.055	-13.5802469136	0.405	0.55	0.3	8570	0.39444736	CS
52	-0.31	-46.9696969697	0.66	0.68	0.285	8577	0.48135937	CS
156	-7.05	-95.2702702703	7.4	8.25	0.285	34158	1.57875892	CS
260	-9.55	-96.4646464646	9.9	9.9	0.285	38921	3.1857183	CS

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738708800	0.35	0	0.00	0.35	0.35	0.35	0
1738622400	0.35	0	0.00	0.35	0.35	0.35	0
1738363200	0.35	0	0.00	0.36	0.36	0.35	2500
1738276800	0.35	0	0.00	0.35	0.35	0.35	0
1738190400	0.35	0	0.00	0.35	0.35	0.35	0
1738104000	0.35	0	0.00	0.35	0.35	0.35	0
1738017600	0.35	0	0.00	0.35	0.35	0.35	0
1737758400	0.35	0	0.00	0.35	0.35	0.35	0
1737672000	0.35	0	0.00	0.35	0.35	0.35	0
1737585600	0.35	0	0.00	0.35	0.35	0.35	0
1737499200	0.35	-0.01	-2.78	0.35	0.35	0.35	1069
1737412800	0.36	-0.03	-7.69	0.36	0.36	0.36	1000
1737153600	0.39	0	0.00	0.39	0.39	0.39	0
1737067200	0.39	0.05	14.71	0.35	0.39	0.35	5005
1736980800	0.34	-0.02	-5.56	0.335	0.34	0.3	22000
1736894400	0.36	-0.005	-1.37	0.36	0.36	0.34	17000
1736808000	0.365	-0.025	-6.41	0.36	0.365	0.3	51304
1736548800	0.39	0.01	2.63	0.39	0.39	0.39	500
1736462400	0.38	0	0.00	0.38	0.38	0.38	0
1736376000	0.38	0.025	7.04	0.38	0.38	0.38	4000
1736289600	0.355	0	0.00	0.355	0.355	0.355	75
1736203200	0.355	0	0.00	0.355	0.355	0.355	10
1735944000	0.355	0	0.00	0.355	0.355	0.355	0
1735857600	0.355	0.015	4.41	0.355	0.355	0.355	3500
1735684800	0.34	0	0.00	0.35	0.35	0.34	2500
1735598400	0.34	-0.06	-15.00	0.35	0.35	0.34	3000
1735339200	0.4	0.05	14.29	0.4	0.4	0.4	0
1735069200	0.35	-0.05	-12.50	0.35	0.35	0.34	16500
1734993600	0.4	0.01	2.56	0.35	0.4	0.35	8120
1734734400	0.39	0.03	8.33	0.36	0.39	0.36	8375
1734648000	0.36	0	0.00	0.36	0.36	0.36	4000
1734561600	0.36	0	0.00	0.36	0.36	0.36	0
1734475200	0.36	0	0.00	0.36	0.36	0.36	28500
1734388800	0.36	-0.02	-5.26	0.36	0.36	0.34	17502
1734129600	0.38	0	0.00	0.38	0.38	0.38	0
1734043200	0.38	0.01	2.70	0.38	0.38	0.38	500
1733956800	0.37	-0.01	-2.63	0.37	0.37	0.37	2000
1733870400	0.38	0	0.00	0.38	0.38	0.38	0
1733784000	0.38	0.025	7.04	0.38	0.38	0.38	800
1733524800	0.355	0.015	4.41	0.33	0.39	0.33	25200
1733438400	0.34	-0.015	-4.23	0.35	0.35	0.34	75000
1733352000	0.355	-0.025	-6.58	0.38	0.38	0.35	48504
1733265600	0.38	0	0.00	0.38	0.38	0.38	0
1733179200	0.38	-0.02	-5.00	0.38	0.38	0.38	4034
1732920000	0.4	0	0.00	0.4	0.4	0.4	500
1732833600	0.4	0.02	5.26	0.37	0.42	0.36	24570
1732747200	0.38	0.03	8.57	0.35	0.38	0.34	10000
1732660800	0.35	-0.015	-4.11	0.36	0.36	0.35	5000
1732574400	0.365	-0.01	-2.67	0.37	0.37	0.365	1000
1732315200	0.375	0.005	1.35	0.375	0.375	0.375	771
1732228800	0.37	0	0.00	0.37	0.37	0.37	13500
1732142400	0.37	-0.01	-2.63	0.38	0.38	0.37	9838
1732056000	0.38	0.01	2.70	0.39	0.42	0.38	25500
1731969600	0.37	0.02	5.71	0.32	0.37	0.32	20500
1731710400	0.35	-0.05	-12.50	0.38	0.38	0.33	9010
1731624000	0.4	0.035	9.59	0.34	0.4	0.34	14519
1731537600	0.365	0	0.00	0.365	0.365	0.365	0
1731451200	0.365	0	0.00	0.365	0.365	0.365	0
1731364800	0.365	-0.005	-1.35	0.37	0.37	0.365	1600
1731105600	0.37	0	0.00	0.37	0.37	0.37	0
1731019200	0.37	-0.01	-2.63	0.37	0.37	0.37	1230
1730932800	0.38	0.0350001	10.14	0.35	0.38	0.33	51000
1730846400	0.3449999	-0.025	-6.76	0.37	0.37	0.3449999	3755
1730760000	0.37	-0.025	-6.33	0.38	0.38	0.37	8500

Az Quest Pce Fii Rl

Societe Generale Effekten

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관