Lucero Energy Corp【LOU】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

Lucero Energy Corp (LOU)

0.39

-0.025

(-6.02%)

마감 20 12월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.075	-16.1290322581	0.465	0.47	0.39	2503731	0.4233775	CS
4	-0.02	-4.87804878049	0.41	0.48	0.39	758238	0.42581514	CS
12	-0.085	-17.8947368421	0.475	0.48	0.39	325220	0.42798786	CS
26	-0.2	-33.8983050847	0.59	0.6	0.39	199471	0.45440472	CS
52	-0.19	-32.7586206897	0.58	0.7	0.39	267652	0.56782801	CS
156	-0.29	-42.6470588235	0.68	0.97	0.39	418979	0.61440181	CS
260	-0.29	-42.6470588235	0.68	0.97	0.39	418979	0.61440181	CS

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1734648000	0.39	-0.025	-6.02	0.405	0.405	0.39	1818926
1734561600	0.415	-0.01	-2.35	0.43	0.43	0.4099999	1817200
1734475200	0.425	0.005	1.19	0.42	0.435	0.415	8505558
1734388800	0.42	-0.05	-10.64	0.47	0.47	0.395	2011897
1734129600	0.47	0.01	2.17	0.46	0.47	0.46	148000
1734043200	0.46	-0.01	-2.13	0.465	0.465	0.455	36000
1733956800	0.47	0.005	1.08	0.465	0.47	0.46	96500
1733870400	0.465	-0.005	-1.06	0.47	0.47	0.415	191755
1733784000	0.47	0.04	9.30	0.445	0.48	0.445	941213
1733524800	0.43	0.025	6.17	0.4099999	0.43	0.4099999	271900
1733438400	0.405	0	0.00	0.4	0.4099999	0.395	287000
1733352000	0.405	0	0.00	0.405	0.405	0.405	0
1733265600	0.405	0.005	1.25	0.4	0.405	0.395	235466
1733179200	0.4	0	0.00	0.4	0.4	0.395	133880
1732920000	0.4	0	0.00	0.405	0.405	0.4	35500
1732833600	0.4	-0.01	-2.44	0.405	0.405	0.4	96164
1732747200	0.4099999	0.0049999	1.23	0.4099999	0.4099999	0.4099999	87500
1732660800	0.405	-0.005	-1.22	0.405	0.405	0.4	123000
1732574400	0.4099999	0	0.00	0.405	0.4099999	0.4	33500
1732315200	0.4099999	0	0.00	0.4099999	0.4099999	0.405	98236
1732228800	0.4099999	0	0.00	0.4099999	0.4099999	0.4099999	14500
1732142400	0.4099999	0	0.00	0.415	0.415	0.4099999	7080
1732056000	0.4099999	-0.005	-1.20	0.4099999	0.415	0.4099999	8000
1731969600	0.415	0.01	2.47	0.4099999	0.42	0.4099999	36533
1731710400	0.405	-0.005	-1.22	0.42	0.42	0.4	43747
1731624000	0.4099999	0.0049999	1.23	0.4099999	0.4099999	0.405	36500
1731537600	0.405	-0.005	-1.22	0.4099999	0.42	0.405	58000
1731451200	0.4099999	0.0049999	1.23	0.4099999	0.4099999	0.4099999	3500
1731364800	0.405	-0.01	-2.41	0.405	0.4099999	0.405	25650
1731105600	0.415	-0.01	-2.35	0.42	0.42	0.4	243400
1731019200	0.425	0	0.00	0.425	0.425	0.42	13500
1730932800	0.425	0	0.00	0.425	0.425	0.425	274000
1730846400	0.425	0.01	2.41	0.405	0.425	0.405	185500
1730760000	0.415	0.0050001	1.22	0.4099999	0.415	0.4099999	14000
1730497200	0.4099999	0	0.00	0.415	0.415	0.405	162596
1730410800	0.4099999	0	0.00	0.4099999	0.4099999	0.405	201000
1730324400	0.4099999	-0.015	-3.53	0.425	0.425	0.4099999	423268
1730238000	0.425	-0.005	-1.16	0.425	0.425	0.425	159570
1730151600	0.43	-0.005	-1.15	0.43	0.435	0.415	260008
1729892400	0.435	0	0.00	0.435	0.44	0.435	51010
1729806000	0.435	0	0.00	0.435	0.435	0.43	103500
1729719600	0.435	-0.005	-1.14	0.44	0.44	0.435	112100
1729633200	0.44	0.005	1.15	0.445	0.445	0.44	48500
1729546800	0.435	-0.015	-3.33	0.445	0.45	0.43	171605
1729287600	0.45	0.005	1.12	0.44	0.45	0.44	32000
1729201200	0.445	-0.01	-2.20	0.455	0.46	0.445	106532
1729114800	0.455	0	0.00	0.455	0.46	0.45	10700
1729028400	0.455	-0.015	-3.19	0.465	0.465	0.45	51898
1728682800	0.47	-0.01	-2.08	0.48	0.48	0.46	406000
1728596400	0.48	0.015	3.23	0.475	0.48	0.47	225300
1728510000	0.465	0	0.00	0.465	0.465	0.465	0
1728423600	0.465	0.005	1.09	0.465	0.465	0.465	39000
1728337200	0.46	-0.01	-2.13	0.47	0.48	0.46	240500
1728078000	0.47	0.01	2.17	0.46	0.47	0.46	65043
1727991600	0.46	0	0.00	0.465	0.465	0.46	63000
1727905200	0.46	-0.01	-2.13	0.465	0.475	0.46	24520
1727818800	0.47	0	0.00	0.475	0.475	0.47	16705
1727732400	0.47	0	0.00	0.47	0.47	0.47	0
1727473200	0.47	0	0.00	0.47	0.47	0.47	3200
1727386800	0.47	-0.005	-1.05	0.475	0.475	0.46	86870
1727300400	0.475	-0.005	-1.04	0.475	0.475	0.47	68925
1727214000	0.48	-0.005	-1.03	0.49	0.49	0.48	70060
1727127600	0.485	-0.015	-3.00	0.49	0.49	0.485	89300
1726868400	0.5	0	0.00	0.49	0.5	0.49	153500

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관