LifeSpeak Inc【LSPK】시계열 데이터 | ADVFN

다우존스 지수

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

등록

LifeSpeak Inc (LSPK)

0.39

0.03

(8.33%)

마감 23 12월 6:12AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.01	2.63157894737	0.38	0.39	0.34	10000	0.36	CS
4	0.015	4	0.375	0.42	0.33	12394	0.35769052	CS
12	-0.075	-16.1290322581	0.465	0.55	0.32	9416	0.3900579	CS
26	-0.03	-7.14285714286	0.42	0.55	0.285	8732	0.40008639	CS
52	-0.19	-32.7586206897	0.58	0.76	0.285	10197	0.52593578	CS
156	-5.94	-93.8388625592	6.33	8.25	0.285	36895	2.01191573	CS
260	-9.51	-96.0606060606	9.9	9.9	0.285	40062	3.19770718	CS

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
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
1730497200	0.395	0.015	3.95	0.38	0.395	0.37	14500
1730410800	0.38	0	0.00	0.38	0.38	0.38	0
1730324400	0.38	-0.01	-2.56	0.38	0.38	0.38	8400
1730238000	0.39	0.01	2.63	0.39	0.39	0.39	600
1730151600	0.38	0.02	5.56	0.38	0.38	0.38	5045
1729892400	0.36	-0.07	-16.28	0.43	0.43	0.36	8242
1729806000	0.43	0	0.00	0.45	0.49	0.43	14000
1729719600	0.43	0	0.00	0.43	0.43	0.43	2
1729633200	0.43	-0.01	-2.27	0.43	0.43	0.43	1501
1729546800	0.44	-0.02	-4.35	0.45	0.45	0.44	2500
1729287600	0.46	-0.01	-2.13	0.47	0.47	0.46	4000
1729201200	0.47	0	0.00	0.47	0.47	0.47	0
1729114800	0.47	0	0.00	0.47	0.47	0.47	502
1729028400	0.47	0	0.00	0.47	0.47	0.47	0
1728682800	0.47	0	0.00	0.47	0.47	0.47	0
1728596400	0.47	-0.03	-6.00	0.47	0.47	0.47	500
1728510000	0.5	0	0.00	0.5	0.5	0.5	0
1728423600	0.5	0	0.00	0.5	0.5	0.5	9500
1728337200	0.5	0	0.00	0.5	0.5	0.5	5500
1728078000	0.5	0	0.00	0.5	0.5	0.5	9000
1727991600	0.5	0	0.00	0.5	0.5	0.5	0
1727905200	0.5	0.045	9.89	0.495	0.5	0.495	2500
1727818800	0.455	-0.045	-9.00	0.5	0.52	0.455	12000
1727732400	0.5	-0.05	-9.09	0.53	0.53	0.46	15000
1727473200	0.55	0.08	17.02	0.465	0.55	0.465	26000
1727386800	0.47	0.045	10.59	0.425	0.48	0.42	5000
1727300400	0.425	-0.025	-5.56	0.45	0.475	0.425	5505
1727214000	0.45	0.02	4.65	0.43	0.45	0.42	1500
1727127600	0.43	-0.025	-5.49	0.455	0.455	0.415	30000

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관