LSL Pharma Group Inc【LSL】시계열 데이터 | ADVFN

다우존스 지수

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

등록

LSL Pharma Group Inc (LSL)

0.39

0.02

(5.41%)

마감 19 1월 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

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1737153600	0.39	0.02	5.41	0.38	0.4	0.38	83756
1737067200	0.37	-0.01	-2.63	0.385	0.395	0.355	92300
1736980800	0.38	0.005	1.33	0.375	0.385	0.36	80000
1736894400	0.375	-0.015	-3.85	0.385	0.385	0.375	13090
1736808000	0.39	0.01	2.63	0.38	0.39	0.375	40600
1736548800	0.38	-0.01	-2.56	0.39	0.39	0.38	8500
1736462400	0.39	-0.01	-2.50	0.4	0.4	0.375	52000
1736376000	0.4	0	0.00	0.4	0.4	0.4	4000
1736289600	0.4	-0.015	-3.61	0.4099999	0.4099999	0.4	27500
1736203200	0.415	0.01	2.47	0.415	0.415	0.415	780
1735944000	0.405	-0.01	-2.41	0.415	0.415	0.405	13000
1735857600	0.415	0.0050001	1.22	0.405	0.415	0.4	88500
1735684800	0.4099999	0.0449999	12.33	0.365	0.4099999	0.36	80000
1735598400	0.365	0.005	1.39	0.355	0.365	0.34	45100
1735339200	0.36	0.01	2.86	0.35	0.36	0.35	17000
1735069200	0.35	0.01	2.94	0.3449999	0.35	0.3449999	4000
1734993600	0.34	0.005	1.49	0.33	0.42	0.31	82303
1734734400	0.335	-0.015	-4.29	0.36	0.365	0.335	39000
1734648000	0.35	-0.05	-12.50	0.38	0.385	0.325	44331
1734561600	0.4	0.03	8.11	0.375	0.415	0.375	63000
1734475200	0.37	-0.01	-2.63	0.385	0.385	0.37	82000
1734388800	0.38	0.04	11.76	0.3449999	0.395	0.3449999	24500
1734129600	0.34	-0.04	-10.53	0.38	0.39	0.34	150800
1734043200	0.38	0	0.00	0.38	0.38	0.38	18000
1733956800	0.38	-0.005	-1.30	0.38	0.385	0.375	16500
1733870400	0.385	0	0.00	0.38	0.385	0.38	17500
1733784000	0.385	-0.015	-3.75	0.4	0.4	0.365	41900
1733524800	0.4	0.005	1.27	0.395	0.4	0.395	17700
1733438400	0.395	-0.005	-1.25	0.395	0.395	0.39	20000
1733352000	0.4	0.005	1.27	0.4	0.4	0.4	2640
1733265600	0.395	0	0.00	0.395	0.4	0.395	13500
1733179200	0.395	-0.015	-3.66	0.405	0.405	0.39	66600
1732920000	0.4099999	-0.015	-3.53	0.425	0.435	0.4099999	21238
1732833600	0.425	0	0.00	0.425	0.425	0.425	2000
1732747200	0.425	0	0.00	0.43	0.43	0.425	10500
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

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관