Hot Features
프리미엄
Lycos Energy Inc (LCX)
TSXV
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732660800 | 2.9 | 0.15 | 5.45 | 2.85 | 2.9 | 2.77 | 16507 |
| 1732574400 | 2.75 | -0.2 | -6.78 | 2.95 | 2.95 | 2.75 | 3301 |
| 1732315200 | 2.95 | 0.08 | 2.79 | 2.9 | 2.95 | 2.72 | 40691 |
| 1732228800 | 2.87 | 0.14 | 5.13 | 2.7 | 2.9 | 2.7 | 31700 |
| 1732142400 | 2.73 | 0 | 0.00 | 2.77 | 2.77 | 2.73 | 6406 |
| 1732056000 | 2.73 | -0.1 | -3.53 | 2.84 | 2.84 | 2.73 | 3411 |
| 1731969600 | 2.83 | -0.02 | -0.70 | 2.82 | 2.83 | 2.82 | 1600 |
| 1731710400 | 2.85 | 0.1 | 3.64 | 2.63 | 2.85 | 2.63 | 54450 |
| 1731624000 | 2.75 | -0.01 | -0.36 | 2.75 | 2.8 | 2.4 | 61327 |
| 1731537600 | 2.7599999 | 0.06 | 2.22 | 2.65 | 2.7599999 | 2.65 | 5580 |
| 1731451200 | 2.7 | 0.03 | 1.12 | 2.69 | 2.7 | 2.65 | 5575 |
| 1731364800 | 2.67 | 0.07 | 2.69 | 2.66 | 2.67 | 2.66 | 2900 |
| 1731105600 | 2.6 | -0.13 | -4.76 | 2.61 | 2.66 | 2.6 | 3500 |
| 1731019200 | 2.73 | 0.06 | 2.25 | 2.66 | 2.73 | 2.64 | 1500 |
| 1730932800 | 2.67 | -0.03 | -1.11 | 2.68 | 2.73 | 2.6 | 19540 |
| 1730846400 | 2.7 | -0.01 | -0.37 | 2.69 | 2.73 | 2.69 | 9530 |
| 1730760000 | 2.71 | -0.01 | -0.37 | 2.8 | 2.8 | 2.71 | 9150 |
| 1730497200 | 2.72 | -0.14 | -4.90 | 2.74 | 2.74 | 2.7 | 8975 |
| 1730410800 | 2.86 | -0.01 | -0.35 | 2.79 | 2.86 | 2.74 | 11879 |
| 1730324400 | 2.87 | 0.16 | 5.90 | 2.73 | 2.87 | 2.71 | 6765 |
| 1730238000 | 2.71 | -0.18 | -6.23 | 2.73 | 2.84 | 2.71 | 64981 |
| 1730151600 | 2.89 | 0.05 | 1.76 | 2.77 | 2.89 | 2.7 | 33570 |
| 1729892400 | 2.84 | 0.05 | 1.79 | 2.84 | 2.84 | 2.84 | 4400 |
| 1729806000 | 2.79 | -0.05 | -1.76 | 2.84 | 2.84 | 2.79 | 4900 |
| 1729719600 | 2.84 | -0.06 | -2.07 | 2.85 | 2.85 | 2.84 | 706 |
| 1729633200 | 2.9 | -0.02 | -0.68 | 2.9 | 2.9 | 2.9 | 100 |
| 1729546800 | 2.92 | 0 | 0.00 | 2.92 | 2.92 | 2.92 | 135 |
| 1729287600 | 2.92 | -0.01 | -0.34 | 2.8 | 2.92 | 2.79 | 3100 |
| 1729201200 | 2.93 | 0.13 | 4.64 | 2.92 | 2.93 | 2.7 | 126875 |
| 1729114800 | 2.8 | -0.1 | -3.45 | 2.85 | 2.86 | 2.8 | 19542 |
| 1729028400 | 2.9 | 0 | 0.00 | 2.81 | 2.9 | 2.81 | 3700 |
| 1728682800 | 2.9 | -0.07 | -2.36 | 2.97 | 2.97 | 2.9 | 400 |
| 1728596400 | 2.97 | 0.04 | 1.37 | 2.85 | 2.99 | 2.85 | 46800 |
| 1728510000 | 2.93 | 0 | 0.00 | 2.93 | 2.93 | 2.93 | 0 |
| 1728423600 | 2.93 | -0.06 | -2.01 | 3 | 3 | 2.86 | 11500 |
| 1728337200 | 2.99 | 0.07 | 2.40 | 2.87 | 2.99 | 2.86 | 25538 |
| 1728078000 | 2.92 | 0 | 0.00 | 2.85 | 2.92 | 2.85 | 6800 |
| 1727991600 | 2.92 | 0.07 | 2.46 | 2.92 | 2.92 | 2.81 | 12200 |
| 1727905200 | 2.85 | -0.07 | -2.40 | 2.84 | 2.93 | 2.8 | 14420 |
| 1727818800 | 2.92 | 0.07 | 2.46 | 2.94 | 2.94 | 2.85 | 1600 |
| 1727732400 | 2.85 | 0 | 0.00 | 2.85 | 2.85 | 2.85 | 0 |
| 1727473200 | 2.85 | 0.01 | 0.35 | 2.86 | 2.97 | 2.7799999 | 7900 |
| 1727386800 | 2.84 | -0.02 | -0.70 | 2.94 | 2.94 | 2.7799999 | 8900 |
| 1727300400 | 2.86 | 0.04 | 1.42 | 2.95 | 2.95 | 2.86 | 9335 |
| 1727214000 | 2.82 | -0.17 | -5.69 | 2.92 | 2.92 | 2.82 | 3100 |
| 1727127600 | 2.99 | 0 | 0.00 | 2.99 | 2.99 | 2.99 | 0 |
| 1726868400 | 2.99 | 0.14 | 4.91 | 2.91 | 2.99 | 2.91 | 5800 |
| 1726782000 | 2.85 | -0.15 | -5.00 | 2.99 | 3 | 2.85 | 48284 |
| 1726695600 | 3 | 0 | 0.00 | 2.9 | 3 | 2.9 | 15425 |
| 1726609200 | 3 | 0.2 | 7.14 | 2.71 | 3 | 2.65 | 24316 |
| 1726522800 | 2.8 | 0.05 | 1.82 | 2.7 | 2.8 | 2.7 | 1638 |
| 1726263600 | 2.75 | -0.1 | -3.51 | 2.87 | 2.88 | 2.75 | 13675 |
| 1726177200 | 2.85 | 0.1 | 3.64 | 2.83 | 2.85 | 2.75 | 111113 |
| 1726090800 | 2.75 | -0.15 | -5.17 | 2.86 | 2.91 | 2.75 | 114100 |
| 1726004400 | 2.9 | 0 | 0.00 | 2.9 | 2.9 | 2.9 | 0 |
| 1725918000 | 2.9 | -0.1 | -3.33 | 3.0299999 | 3.16 | 2.7 | 28880 |
| 1725658800 | 3 | -0.05 | -1.64 | 3.11 | 3.11 | 2.97 | 15698 |
| 1725572400 | 3.05 | -0.01 | -0.33 | 3.05 | 3.1 | 3.0099999 | 29800 |
| 1725486000 | 3.06 | -0.06 | -1.92 | 3.1 | 3.1 | 3.0099999 | 55929 |
| 1725399600 | 3.12 | -0.05 | -1.58 | 3.1 | 3.15 | 3.1 | 33100 |
| 1725054000 | 3.17 | -0.01 | -0.31 | 3.12 | 3.18 | 3.1 | 80069 |
| 1724967600 | 3.18 | 0 | 0.00 | 3.12 | 3.18 | 3.12 | 7000 |
| 1724881200 | 3.18 | 0.03 | 0.95 | 3.14 | 3.18 | 3.1 | 29702 |
| 1724794800 | 3.15 | -0.03 | -0.94 | 3.15 | 3.15 | 3.15 | 18318 |
