LSL Pharma Group Inc【LSL】시계열 데이터 | ADVFN

다우존스 지수

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

등록

LSL Pharma Group Inc (LSL)

0.425

0.00

(0.00%)

마감 27 11월 6:00AM

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

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732660800	0.425	-0.005	-1.16	0.425	0.43	0.425	14800
1732574400	0.43	0	0.00	0.43	0.43	0.43	303
1732315200	0.43	-0.01	-2.27	0.43	0.43	0.43	1000
1732228800	0.44	0.035	8.64	0.4099999	0.445	0.4099999	42100
1732142400	0.405	-0.045	-10.00	0.45	0.45	0.385	265200
1732056000	0.45	0	0.00	0.455	0.455	0.45	2000
1731969600	0.45	0	0.00	0.45	0.45	0.45	6500
1731710400	0.45	0.015	3.45	0.44	0.45	0.435	33500
1731624000	0.435	-0.025	-5.43	0.46	0.46	0.43	53500
1731537600	0.46	-0.01	-2.13	0.46	0.475	0.455	36500
1731451200	0.47	0	0.00	0.47	0.47	0.47	0
1731364800	0.47	-0.015	-3.09	0.485	0.485	0.45	42153
1731105600	0.485	0.005	1.04	0.48	0.49	0.46	97580
1731019200	0.48	0.025	5.49	0.46	0.48	0.46	37400
1730932800	0.455	0.005	1.11	0.45	0.455	0.44	121000
1730846400	0.45	0.015	3.45	0.44	0.455	0.44	119002
1730760000	0.435	-0.02	-4.40	0.465	0.47	0.435	56000
1730497200	0.455	-0.02	-4.21	0.475	0.475	0.455	6500
1730410800	0.475	0.015	3.26	0.46	0.48	0.46	29650
1730324400	0.46	0.01	2.22	0.455	0.46	0.455	63000
1730238000	0.45	0.045	11.11	0.4099999	0.455	0.4099999	43025
1730151600	0.405	0.025	6.58	0.395	0.405	0.395	18000
1729892400	0.38	-0.02	-5.00	0.405	0.405	0.37	53440
1729806000	0.4	0	0.00	0.4	0.4	0.4	5080
1729719600	0.4	0	0.00	0.405	0.415	0.4	44951
1729633200	0.4	-0.03	-6.98	0.425	0.43	0.395	113500
1729546800	0.43	0.025	6.17	0.4	0.43	0.39	58000
1729287600	0.405	-0.045	-10.00	0.45	0.45	0.38	119400
1729201200	0.45	0	0.00	0.45	0.45	0.45	29000
1729114800	0.45	-0.02	-4.26	0.47	0.47	0.45	83000
1729028400	0.47	-0.01	-2.08	0.48	0.48	0.465	38500
1728682800	0.48	-0.01	-2.04	0.48	0.48	0.47	43510
1728596400	0.49	-0.01	-2.00	0.49	0.495	0.49	45500
1728510000	0.5	0	0.00	0.5	0.5	0.5	0
1728423600	0.5	0.02	4.17	0.48	0.5	0.475	99000
1728337200	0.48	-0.015	-3.03	0.495	0.495	0.48	37222
1728078000	0.495	0.045	10.00	0.465	0.5	0.46	55500
1727991600	0.45	0.015	3.45	0.44	0.47	0.44	69300
1727905200	0.435	-0.005	-1.14	0.44	0.445	0.435	51200
1727818800	0.44	-0.005	-1.12	0.445	0.445	0.44	22000
1727732400	0.445	0	0.00	0.445	0.445	0.445	0
1727473200	0.445	0.005	1.14	0.45	0.455	0.43	46315
1727386800	0.44	-0.005	-1.12	0.45	0.46	0.44	13000
1727300400	0.445	-0.005	-1.11	0.47	0.47	0.445	73500
1727214000	0.45	-0.03	-6.25	0.48	0.48	0.45	12000
1727127600	0.48	0	0.00	0.48	0.48	0.48	2000
1726868400	0.48	0.01	2.13	0.475	0.48	0.475	2000
1726782000	0.47	0.02	4.44	0.465	0.48	0.465	35000
1726695600	0.45	0	0.00	0.45	0.45	0.45	0
1726609200	0.45	0	0.00	0.45	0.48	0.45	25000
1726522800	0.45	0.02	4.65	0.43	0.46	0.4099999	58000
1726263600	0.43	-0.015	-3.37	0.44	0.45	0.43	16000
1726177200	0.445	-0.035	-7.29	0.48	0.48	0.44	71000
1726090800	0.48	0.02	4.35	0.475	0.48	0.475	1500
1726004400	0.46	0	0.00	0.46	0.46	0.46	0
1725918000	0.46	0	0.00	0.47	0.49	0.44	19000
1725658800	0.46	0	0.00	0.46	0.47	0.45	56300
1725572400	0.46	0.005	1.10	0.47	0.47	0.46	9000
1725486000	0.455	-0.01	-2.15	0.475	0.5	0.45	122000
1725399600	0.465	-0.025	-5.10	0.49	0.495	0.45	58000
1725054000	0.49	-0.005	-1.01	0.5	0.5	0.49	7000
1724967600	0.495	-0.005	-1.00	0.5	0.5	0.495	7500
1724881200	0.5	0.01	2.04	0.49	0.5	0.49	69000
1724794800	0.49	0	0.00	0.49	0.49	0.49	0

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관