Hot Features
프리미엄
Lazydays Holdings Inc (GORV)
NASDAQ
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0309 | 3.96611474779 | 0.7791 | 0.86 | 0.7791 | 90267 | 0.7979324 | CS |
| 4 | -0.145 | -15.1832460733 | 0.955 | 1.03 | 0.7511 | 53744 | 0.83623272 | CS |
| 12 | -0.43 | -34.6774193548 | 1.24 | 1.96 | 0.7511 | 375823 | 1.04211626 | CS |
| 26 | -2.35 | -74.3670886076 | 3.16 | 3.28 | 0.7511 | 187931 | 1.11502958 | CS |
| 52 | -3.81 | -82.4675324675 | 4.62 | 5.295 | 0.7511 | 119872 | 1.68694322 | CS |
| 156 | -4.59 | -85 | 5.4 | 5.75 | 0.7511 | 119067 | 1.75623085 | CS |
| 260 | -4.59 | -85 | 5.4 | 5.75 | 0.7511 | 119067 | 1.75623085 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738107300 | 0.8 | 0 | 0.00 | 0.8 | 0.86 | 0.8 | 58658 |
| 1738020900 | 0.8 | 0.002 | 0.25 | 0.79 | 0.8294 | 0.79 | 44914 |
| 1737761700 | 0.798 | 0.008 | 1.01 | 0.831 | 0.8104 | 0.798 | 228550 |
| 1737675300 | 0.79 | 0 | 0.00 | 0.79 | 0.79 | 0.79 | 0 |
| 1737588900 | 0.79 | 0.01 | 1.28 | 0.7791 | 0.8025 | 0.7791 | 28944 |
| 1737502500 | 0.78 | -0.02 | -2.50 | 0.8 | 0.83 | 0.7615 | 38970 |
| 1737156900 | 0.8 | 0.037 | 4.85 | 0.8011 | 0.810493 | 0.7664 | 16056 |
| 1737070500 | 0.763 | -0.0169 | -2.17 | 0.78 | 0.806539 | 0.7511 | 32311 |
| 1736984100 | 0.7799 | -0.0095 | -1.20 | 0.79 | 0.8199999 | 0.76 | 14976 |
| 1736897700 | 0.7894 | -0.0406 | -4.89 | 0.847 | 0.847 | 0.7747 | 28756 |
| 1736811300 | 0.83 | -0.04 | -4.60 | 0.87 | 0.87 | 0.83 | 23717 |
| 1736552100 | 0.87 | -0.0148 | -1.67 | 0.9 | 0.9367 | 0.8199999 | 77232 |
| 1736379300 | 0.8848 | -0.0562 | -5.97 | 0.941 | 0.98 | 0.8848 | 30569 |
| 1736292900 | 0.941 | 0.041 | 4.56 | 0.92 | 0.9729 | 0.9 | 53541 |
| 1736206500 | 0.9 | 0.0237 | 2.70 | 0.92 | 0.92 | 0.8726 | 19618 |
| 1735947300 | 0.8763 | -0.0737 | -7.76 | 0.97 | 0.97 | 0.85 | 111270 |
| 1735860900 | 0.95 | -0.005 | -0.52 | 0.955 | 1.03 | 0.95 | 51819 |
| 1735688100 | 0.955 | 0.1259001 | 15.19 | 0.811 | 0.98 | 0.811 | 185255 |
| 1735601700 | 0.8290999 | -0.0101 | -1.20 | 0.8199999 | 0.86 | 0.8051 | 100687 |
| 1735342500 | 0.8392 | -0.0508 | -5.71 | 0.8624 | 0.87 | 0.75985 | 124314 |
| 1735256100 | 0.89 | 0.02 | 2.30 | 0.91 | 0.91 | 0.86 | 39980 |
| 1735077840 | 0.87 | 0 | 0.00 | 0.87 | 0.9447 | 0.87 | 14157 |
| 1734996900 | 0.87 | 0.0393 | 4.73 | 0.83 | 0.93 | 0.83 | 151228 |
| 1734737700 | 0.8307 | 0.0407 | 5.15 | 0.79 | 0.8307 | 0.76 | 98438 |
| 1734651300 | 0.79 | 0.0283 | 3.72 | 0.7997 | 0.805 | 0.770099 | 57241 |
| 1734564900 | 0.7617 | -0.0523 | -6.43 | 0.86 | 0.879606 | 0.7617 | 106221 |
| 1734478500 | 0.8139999 | -0.0562 | -6.46 | 0.87 | 0.87 | 0.799 | 116903 |
| 1734392100 | 0.8702 | -0.0598 | -6.43 | 0.93 | 0.95 | 0.857 | 89680 |
| 1734132900 | 0.93 | 0.021 | 2.31 | 0.9 | 0.9584 | 0.86 | 74635 |
| 1734046500 | 0.909 | -0.001 | -0.11 | 0.9078 | 0.94 | 0.9 | 55842 |
| 1733960100 | 0.91 | -0.07 | -7.14 | 0.9798 | 0.9798 | 0.91 | 89520 |
| 1733873700 | 0.98 | 0.04 | 4.26 | 0.96 | 0.99 | 0.907701 | 76174 |
| 1733787300 | 0.94 | 0 | 0.00 | 0.9539 | 0.99 | 0.91 | 54292 |
| 1733528100 | 0.94 | 0.01 | 1.08 | 0.98 | 1 | 0.92 | 105933 |
| 1733441700 | 0.93 | -0.09 | -8.82 | 0.9894 | 1.01 | 0.9278 | 42988 |
| 1733355300 | 1.02 | 0 | 0.00 | 1 | 1.03 | 0.97 | 167708 |
| 1733268900 | 1.02 | 0.01 | 0.99 | 1.02 | 1.04 | 0.99 | 70447 |
| 1733182500 | 1.01 | -0.06 | -5.61 | 1.09 | 1.0999 | 0.99 | 98526 |
| 1732917840 | 1.07 | 0.07 | 7.00 | 1.02 | 1.1 | 0.9877 | 78658 |
| 1732750500 | 1 | -0.01 | -0.99 | 1.03 | 1.07 | 0.9904 | 100516 |
| 1732664100 | 1.01 | 0.02 | 1.94 | 0.9916 | 1.03 | 0.9166 | 115025 |
| 1732577700 | 0.9908 | -0.0292 | -2.86 | 1.03 | 1.0895 | 0.9581 | 226974 |
| 1732318500 | 1.02 | 0.07 | 7.38 | 0.95 | 1.03 | 0.915289 | 198680 |
| 1732232100 | 0.9499 | 0.0199 | 2.14 | 0.95 | 0.97 | 0.8 | 237349 |
| 1732145700 | 0.93 | 0.0299 | 3.32 | 1.03 | 1.04 | 0.92 | 365777 |
| 1732059300 | 0.9001 | -0.2349 | -20.70 | 1.01 | 1.05 | 0.7905 | 666383 |
| 1731972900 | 1.135 | 0.01 | 0.44 | 1.15 | 1.25 | 1.04 | 472807 |
| 1731713700 | 1.1299999 | 0.1 | 9.71 | 1.01 | 1.56 | 0.96 | 7627925 |
| 1731627300 | 1.03 | 0.11 | 11.96 | 0.9766 | 1.96 | 0.96 | 7227802 |
| 1731540900 | 0.92 | -0.22 | -19.30 | 1.16 | 1.18 | 0.88 | 112027 |
| 1731454500 | 1.1399999 | 0.13 | 12.87 | 1.04 | 1.18 | 1.01 | 115561 |
| 1731368100 | 1.01 | -0.01 | -0.98 | 1.06 | 1.08 | 1 | 20903 |
| 1731108900 | 1.02 | -0.03 | -2.86 | 1.03 | 1.07 | 0.95 | 56111 |
| 1731022500 | 1.05 | -0.1 | -8.50 | 1.17 | 1.2 | 1.04 | 25802 |
| 1730936100 | 1.1475 | 0.03 | 2.46 | 1.24 | 1.24 | 1.1101 | 43212 |
| 1730849700 | 1.12 | -0.03 | -2.61 | 1.17 | 1.1964 | 1.11 | 44131 |
| 1730763300 | 1.15 | 0.02 | 1.77 | 1.15 | 1.2297 | 1.12 | 21782 |
| 1730500500 | 1.1299999 | -0.01 | -0.88 | 1.17 | 1.17 | 1.1 | 22684 |
| 1730414100 | 1.1399999 | -0.03 | -2.56 | 1.24 | 1.25 | 1.113648 | 32211 |
| 1730327700 | 1.17 | 0.1 | 9.35 | 1.06 | 1.21 | 1.06 | 34603 |
| 1730241300 | 1.07 | -0.07 | -6.14 | 1.11 | 1.1399 | 1.06 | 35961 |
