Lucara Diamond Corp【LUC】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Lucara Diamond Corp (LUC)

0.385

0.005

( 1.32% )

업데이트: 00:14:20

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.005	1.31578947368	0.38	0.42	0.375	33836	0.38269705	CS
4	-0.055	-12.5	0.44	0.465	0.36	50272	0.39595723	CS
12	-0.115	-23	0.5	0.56	0.36	486299	0.49592351	CS
26	0.075	24.1935483871	0.31	0.63	0.29	321979	0.48221823	CS
52	-0.02	-4.93827160494	0.405	0.63	0.285	222963	0.44273654	CS
156	-0.215	-35.8333333333	0.6	0.74	0.285	148431	0.4950452	CS
260	-0.455	-54.1666666667	0.84	1	0.285	169288	0.55470032	CS

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1737758400	0.38	-0.015	-3.80	0.385	0.39	0.38	26040
1737672000	0.395	0.02	5.33	0.39	0.395	0.39	2099
1737585600	0.375	-0.01	-2.60	0.385	0.385	0.375	28040
1737499200	0.385	0	0.00	0.42	0.42	0.38	97500
1737412800	0.385	-0.015	-3.75	0.38	0.39	0.38	15500
1737153600	0.4	0.04	11.11	0.39	0.4	0.39	89050
1737067200	0.36	-0.035	-8.86	0.4	0.4	0.36	209371
1736980800	0.395	-0.025	-5.95	0.425	0.425	0.395	131430
1736894400	0.42	0.015	3.70	0.4099999	0.42	0.4099999	5500
1736808000	0.405	-0.03	-6.90	0.42	0.43	0.405	49204
1736548800	0.435	0.0250001	6.10	0.445	0.445	0.42	20100
1736462400	0.4099999	-0.005	-1.20	0.455	0.455	0.4099999	51000
1736376000	0.415	-0.035	-7.78	0.445	0.445	0.405	44170
1736289600	0.45	0	0.00	0.45	0.45	0.45	17575
1736203200	0.45	-0.005	-1.10	0.465	0.465	0.45	5192
1735944000	0.455	0	0.00	0.455	0.455	0.455	0
1735857600	0.455	0.04	9.64	0.425	0.465	0.425	44020
1735684800	0.415	-0.015	-3.49	0.42	0.425	0.415	85000
1735598400	0.43	-0.01	-2.27	0.44	0.44	0.425	34375
1735339200	0.44	-0.04	-8.33	0.46	0.46	0.44	68099
1735069200	0.48	0.02	4.35	0.48	0.48	0.48	15060
1734993600	0.46	-0.02	-4.17	0.48	0.48	0.46	103921
1734734400	0.48	0	0.00	0.48	0.49	0.48	232049
1734648000	0.48	-0.04	-7.69	0.5	0.5	0.48	51631
1734561600	0.52	0.02	4.00	0.52	0.52	0.5	2206187
1734475200	0.5	-0.03	-5.66	0.53	0.53	0.49	2330409
1734388800	0.53	0.01	1.92	0.54	0.55	0.52	59473
1734129600	0.52	-0.03	-5.45	0.54	0.54	0.52	1557229
1734043200	0.55	0	0.00	0.56	0.56	0.55	426707
1733956800	0.55	0	0.00	0.55	0.56	0.55	144116
1733870400	0.55	0	0.00	0.55	0.56	0.55	113000
1733784000	0.55	0	0.00	0.55	0.56	0.55	155108
1733524800	0.55	-0.01	-1.79	0.55	0.56	0.55	83689
1733438400	0.56	0.03	5.66	0.53	0.56	0.53	321065
1733352000	0.53	0.01	1.92	0.51	0.53	0.51	1469100
1733265600	0.52	-0.01	-1.89	0.51	0.54	0.51	2223350
1733179200	0.53	0.01	1.92	0.5	0.53	0.5	110097
1732920000	0.52	0	0.00	0.5	0.53	0.5	1037383
1732833600	0.52	0.01	1.96	0.485	0.52	0.485	1749011
1732747200	0.51	0.01	2.00	0.47	0.51	0.47	1633005
1732660800	0.5	0	0.00	0.475	0.52	0.47	1085200
1732574400	0.5	0	0.00	0.48	0.5	0.475	93917
1732315200	0.5	0.015	3.09	0.475	0.5	0.47	262550
1732228800	0.485	0.005	1.04	0.47	0.49	0.47	472825
1732142400	0.48	0.005	1.05	0.455	0.485	0.455	914110
1732056000	0.475	0.015	3.26	0.425	0.475	0.425	454880
1731969600	0.46	0.01	2.22	0.425	0.465	0.415	938277
1731710400	0.45	0.03	7.14	0.415	0.45	0.4	910133
1731624000	0.42	-0.04	-8.70	0.42	0.425	0.4099999	1689019
1731537600	0.46	-0.03	-6.12	0.51	0.51	0.45	1333558
1731451200	0.49	-0.01	-2.00	0.51	0.51	0.49	1104264
1731364800	0.5	0.005	1.01	0.5	0.51	0.49	1031165
1731105600	0.495	-0.035	-6.60	0.52	0.52	0.495	43404
1731019200	0.53	-0.02	-3.64	0.53	0.55	0.53	37020
1730932800	0.55	0.02	3.77	0.52	0.55	0.51	210095
1730846400	0.53	0.01	1.92	0.51	0.53	0.51	26756
1730760000	0.52	0.01	1.96	0.5	0.52	0.5	67042
1730497200	0.51	-0.01	-1.92	0.51	0.52	0.5	215158
1730410800	0.52	0.01	1.96	0.51	0.52	0.51	10300
1730324400	0.51	0.01	2.00	0.51	0.52	0.5	37265
1730238000	0.5	-0.02	-3.85	0.51	0.52	0.5	42477
1730151600	0.52	0	0.00	0.5	0.52	0.5	63751

Euronext VPU Public auct...

Arzneiwerk AG VIDA

CI Investment Grade Bond...

Regency Centers

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관