Hot Features
프리미엄
Lynas Rare Earths Ltd (PK) (LYSDY)
USOTC
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.2541 | 6.24339664365 | 4.0699 | 4.59 | 3.9248 | 98918 | 4.1858001 | DR |
| 4 | -0.026 | -0.597701149425 | 4.35 | 4.59 | 3.81 | 166263 | 4.12868699 | DR |
| 12 | -0.376 | -8 | 4.7 | 4.85 | 3.79 | 112939 | 4.23948027 | DR |
| 26 | 0.374 | 9.46835443038 | 3.95 | 5.53 | 3.79 | 78507 | 4.44164639 | DR |
| 52 | 0.494 | 12.8981723238 | 3.83 | 5.53 | 3.55 | 79981 | 4.20984917 | DR |
| 156 | -2.526 | -36.8759124088 | 6.85 | 8.73 | 3.55 | 106347 | 5.08410126 | DR |
| 260 | 2.974 | 220.296296296 | 1.35 | 8.73 | 0.5508 | 117513 | 4.69326235 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739312940 | 4.324 | -0.1 | -2.22 | 4.1901 | 4.53 | 4.1901 | 48715 |
| 1739226000 | 4.422 | 0.12 | 2.89 | 4.59 | 4.59 | 4.3 | 99923 |
| 1738967160 | 4.298 | 0.24 | 5.86 | 4.18 | 4.36 | 4.18 | 140587 |
| 1738880400 | 4.0599999 | 0 | 0.12 | 3.93 | 4.11 | 3.93 | 113854 |
| 1738794000 | 4.055 | 0.07 | 1.76 | 4 | 4.0599999 | 4 | 44357 |
| 1738708080 | 3.985 | -0.09 | -2.21 | 4.0699 | 4.07 | 3.9248 | 95871 |
| 1738621740 | 4.075 | 0.22 | 5.57 | 3.87 | 4.09 | 3.87 | 202058 |
| 1738362000 | 3.86 | 0.01 | 0.26 | 3.85 | 3.93 | 3.85 | 72299 |
| 1738276080 | 3.85 | -0.07 | -1.79 | 3.83 | 3.89 | 3.81 | 155876 |
| 1738189740 | 3.92 | -0.05 | -1.36 | 3.91 | 3.95 | 3.9 | 61417 |
| 1738103280 | 3.974 | -0.07 | -1.63 | 4 | 4.01 | 3.93 | 176066 |
| 1738016820 | 4.04 | -0.06 | -1.36 | 4.1 | 4.1 | 4.04 | 66313 |
| 1737757440 | 4.0958 | -0.04 | -0.97 | 4.19 | 4.19 | 4.07 | 67257 |
| 1737671220 | 4.136 | -0.03 | -0.82 | 4.3099999 | 4.3099999 | 4.1 | 38973 |
| 1737584640 | 4.17 | 0.08 | 1.91 | 4.12 | 4.22 | 4.1 | 74896 |
| 1737498540 | 4.092 | -0.26 | -5.93 | 4.35 | 4.35 | 4.07 | 1243354 |
| 1737152880 | 4.35 | -0.06 | -1.36 | 4.405 | 4.41 | 4.33 | 247035 |
| 1737066420 | 4.41 | -0.05 | -1.15 | 4.45 | 4.47 | 4.37 | 81836 |
| 1736979720 | 4.4614 | 0.01 | 0.14 | 4.46 | 4.475 | 4.43 | 61068 |
| 1736893380 | 4.455 | 0.09 | 1.95 | 4.35 | 4.471 | 4.35 | 115949 |
| 1736806800 | 4.37 | 0.11 | 2.46 | 4.3099999 | 4.4 | 4.25 | 36121 |
| 1736547720 | 4.265 | -0.03 | -0.58 | 4.16 | 4.29 | 4.16 | 37521 |
| 1736375340 | 4.29 | -0.08 | -1.83 | 4.28 | 4.3099999 | 4.25 | 43821 |
| 1736288940 | 4.37 | 0.09 | 2.10 | 4.33 | 4.45 | 4.33 | 43487 |
| 1736202360 | 4.28 | 0.19 | 4.65 | 4.29 | 4.3216 | 4.16 | 136449 |
| 1735942980 | 4.09 | 0.05 | 1.24 | 3.95 | 4.11 | 3.95 | 109944 |
| 1735856700 | 4.04 | 0.09 | 2.28 | 3.93 | 4.066 | 3.925 | 78526 |
| 1735683960 | 3.95 | -0.02 | -0.50 | 3.96 | 3.972 | 3.92 | 48353 |
| 1735597740 | 3.97 | -0.04 | -0.87 | 4 | 4.1 | 3.92 | 78684 |
| 1735338000 | 4.005 | -0.03 | -0.74 | 3.96 | 4.0199999 | 3.96 | 85414 |
| 1735252020 | 4.035 | 0.03 | 0.75 | 3.975 | 4.1 | 3.975 | 52186 |
| 1735078200 | 4.005 | 0.03 | 0.75 | 3.87 | 4.0199999 | 3.87 | 43722 |
| 1734992400 | 3.975 | 0 | 0.00 | 3.96 | 4 | 3.93 | 82453 |
| 1734733200 | 3.975 | -0.04 | -0.87 | 3.79 | 4.09 | 3.79 | 81502 |
| 1734646800 | 4.01 | 0.01 | 0.25 | 3.98 | 4.046 | 3.98 | 61866 |
| 1734560940 | 4 | -0.18 | -4.26 | 4.32 | 4.32 | 3.995 | 122785 |
| 1734474360 | 4.178 | -0.09 | -2.04 | 4.2 | 4.37 | 4.15 | 82346 |
| 1734388140 | 4.265 | -0.07 | -1.50 | 4.3099999 | 4.3099999 | 4.25 | 99658 |
| 1734128940 | 4.33 | -0.07 | -1.65 | 4.3 | 4.36 | 4.3 | 62155 |
| 1734042480 | 4.4025 | -0.05 | -1.07 | 4.49 | 4.49 | 4.4 | 96319 |
| 1733955900 | 4.45 | 0.02 | 0.45 | 4.5 | 4.5 | 4.42 | 34572 |
| 1733869200 | 4.43 | -0.13 | -2.85 | 4.6 | 4.6 | 4.43 | 81730 |
| 1733782800 | 4.5599999 | 0.13 | 3.05 | 4.3 | 4.6209 | 4.3 | 136861 |
| 1733523600 | 4.425 | -0.16 | -3.38 | 4.41 | 4.6 | 4.4 | 103260 |
| 1733437500 | 4.58 | -0.12 | -2.55 | 4.75 | 4.78 | 4.57 | 173129 |
| 1733350980 | 4.7 | 0.09 | 1.84 | 4.84 | 4.85 | 4.7 | 414161 |
| 1733264700 | 4.615 | 0.1 | 2.10 | 4.5199999 | 4.7 | 4.5199999 | 276684 |
| 1733178180 | 4.5199999 | 0.09 | 1.92 | 4.6 | 4.71 | 4.35 | 56907 |
| 1732918200 | 4.4349999 | -0.02 | -0.34 | 4.48 | 4.65 | 4.42 | 24498 |
| 1732746540 | 4.45 | 0.07 | 1.60 | 4.29 | 4.59 | 4.28 | 39355 |
| 1732660140 | 4.38 | 0.04 | 0.92 | 4.26 | 4.38 | 4.26 | 30143 |
| 1732573560 | 4.34 | -0.03 | -0.73 | 4.3 | 4.37 | 4.3 | 44421 |
| 1732314000 | 4.372 | -0.1 | -2.19 | 4.41 | 4.46 | 4.3684 | 53199 |
| 1732227900 | 4.47 | 0.01 | 0.22 | 4.41 | 4.48 | 4.41 | 39135 |
| 1732141740 | 4.46 | -0.05 | -1.11 | 4.41 | 4.51 | 4.41 | 30276 |
| 1732054800 | 4.51 | -0.11 | -2.38 | 4.7 | 4.7 | 4.475 | 24997 |
| 1731968640 | 4.62 | 0.07 | 1.46 | 4.5199999 | 4.62 | 4.44 | 51462 |
| 1731709260 | 4.5535 | -0.12 | -2.49 | 4.8 | 4.8 | 4.55 | 56207 |
| 1731622800 | 4.67 | -0.22 | -4.50 | 4.92 | 4.92 | 4.65 | 131648 |
| 1731536760 | 4.89 | -0.06 | -1.30 | 4.94 | 4.95 | 4.87 | 34204 |
| 1731450480 | 4.9545 | -0.18 | -3.42 | 5 | 5.14 | 4.937 | 49957 |
