Hot Features
프리미엄
Lakeland Industries Inc (LAKE)
NASDAQ
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.31 | -6.24701955174 | 20.97 | 20.97 | 19.725 | 28309 | 20.3829102 | CS |
| 4 | -0.23 | -1.15635997989 | 19.89 | 21.87 | 18.5 | 42924 | 20.09200986 | CS |
| 12 | -4.89 | -19.9185336049 | 24.55 | 25.29 | 18.4 | 44606 | 20.64595619 | CS |
| 26 | 2.18 | 12.471395881 | 17.48 | 26.0999 | 16.81 | 47538 | 21.50486258 | CS |
| 52 | 5.2 | 35.9612724758 | 14.46 | 26.0999 | 13.86 | 36663 | 19.92864818 | CS |
| 156 | -1.96 | -9.06567992599 | 21.62 | 26.0999 | 10.6 | 33489 | 17.15813437 | CS |
| 260 | 9.38 | 91.2451361868 | 10.28 | 47.9482 | 9.9683 | 217340 | 20.33769147 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1731540900 | 19.66 | -0.77 | -3.75 | 20.2262 | 20.61 | 19.44 | 60341 |
| 1731454500 | 20.425 | 0.11 | 0.52 | 20.2264 | 20.47 | 19.8106 | 35272 |
| 1731368100 | 20.32 | -0.12 | -0.59 | 20.345 | 20.6052 | 20.25 | 25568 |
| 1731108900 | 20.44 | -0.12 | -0.58 | 20.6874 | 20.7 | 20.3 | 17408 |
| 1731022500 | 20.56 | 0.27 | 1.33 | 20.7612 | 20.79 | 20.3365 | 18560 |
| 1730936100 | 20.29 | -0.18 | -0.88 | 20.97 | 20.97 | 20.07 | 44739 |
| 1730849700 | 20.47 | 0.88 | 4.49 | 20.17 | 20.675 | 19.93 | 42309 |
| 1730763300 | 19.59 | 0.32 | 1.66 | 19.43 | 19.77 | 19.43 | 26480 |
| 1730500500 | 19.27 | 0.68 | 3.66 | 18.5 | 19.49 | 18.5 | 90622 |
| 1730414100 | 18.59 | -0.85 | -4.37 | 19.44 | 19.44 | 18.575 | 82754 |
| 1730327700 | 19.44 | -0.4 | -2.02 | 19.58 | 20.241 | 19.44 | 106035 |
| 1730241300 | 19.84 | -0.24 | -1.20 | 19.98 | 20.04 | 19.41 | 64157 |
| 1730154900 | 20.08 | -0.17 | -0.84 | 20.18 | 20.5 | 20.08 | 19936 |
| 1729895700 | 20.25 | -0.6 | -2.88 | 20.89 | 20.9 | 20.05 | 46568 |
| 1729809300 | 20.85 | -0.2 | -0.95 | 21.25 | 21.25 | 20.85 | 29373 |
| 1729722900 | 21.05 | -0.33 | -1.54 | 21.21 | 21.5 | 20.67 | 37141 |
| 1729636500 | 21.38 | -0.39 | -1.79 | 21.59 | 21.59 | 21.105 | 37323 |
| 1729550100 | 21.77 | 1.06 | 5.12 | 20.82 | 21.87 | 20.64 | 40167 |
| 1729290900 | 20.71 | 0.09 | 0.44 | 20.52 | 20.935 | 20.52 | 20098 |
| 1729204500 | 20.62 | -0.2 | -0.96 | 20.61 | 20.7216 | 20.32 | 32408 |
| 1729118100 | 20.82 | 1.18 | 6.01 | 19.89 | 20.82 | 19.89 | 41556 |
| 1729031700 | 19.64 | -0.36 | -1.80 | 19.99 | 19.99 | 19.55 | 41534 |
| 1728945300 | 20 | 0.35 | 1.78 | 19.82 | 20.145 | 19.65 | 34224 |
| 1728686100 | 19.65 | 0.21 | 1.08 | 19.41 | 19.715 | 19.41 | 23012 |
| 1728599700 | 19.44 | -0.08 | -0.41 | 19.51 | 19.51 | 19.2701 | 8185 |
| 1728513300 | 19.52 | 0.21 | 1.09 | 19.38 | 19.6 | 19.32 | 39049 |
| 1728426900 | 19.31 | 0.19 | 0.99 | 19.22 | 19.44 | 19.085 | 25989 |
| 1728340500 | 19.12 | -0.13 | -0.68 | 19.18 | 19.2008 | 18.42 | 88236 |
| 1728081300 | 19.25 | 0 | 0.00 | 19.4847 | 19.545 | 19.19 | 17635 |
| 1727994900 | 19.25 | -0.28 | -1.43 | 19.5 | 19.6018 | 19.22 | 31208 |
| 1727908500 | 19.53 | -0.53 | -2.64 | 20.075 | 20.19 | 19.49 | 42288 |
| 1727822100 | 20.06 | -0.04 | -0.20 | 20.03 | 20.11 | 19.76 | 47231 |
| 1727735520 | 20.1 | -0.08 | -0.40 | 20.18 | 20.445 | 19.87 | 30887 |
| 1727476500 | 20.18 | -0.11 | -0.54 | 20.3 | 20.55 | 20.0601 | 27131 |
| 1727390100 | 20.29 | -0.04 | -0.20 | 20.47 | 20.5 | 20.27 | 23584 |
| 1727303700 | 20.33 | -0.23 | -1.12 | 20.76 | 20.95 | 20.33 | 36537 |
| 1727217300 | 20.56 | 0.54 | 2.70 | 20.03 | 20.74 | 20.03 | 25247 |
| 1727130900 | 20.02 | -0.21 | -1.04 | 20.42 | 20.5 | 19.89 | 27334 |
| 1726871700 | 20.23 | 0.22 | 1.10 | 20.06 | 20.46 | 19.99 | 34436 |
| 1726785300 | 20.01 | 0.05 | 0.25 | 20.06 | 20.25 | 19.865 | 24726 |
| 1726698900 | 19.96 | -0.06 | -0.30 | 20.23 | 20.46 | 19.64 | 34323 |
| 1726612500 | 20.02 | -0.39 | -1.91 | 20.41 | 20.56 | 19.9102 | 45214 |
| 1726526100 | 20.41 | -0.12 | -0.58 | 20.76 | 20.76 | 20.35 | 25379 |
| 1726266900 | 20.53 | 0.39 | 1.94 | 20.7 | 20.87 | 20.4201 | 27931 |
| 1726180500 | 20.14 | 0.58 | 2.97 | 20.135 | 20.5 | 19.77 | 48247 |
| 1726094100 | 19.56 | 0.22 | 1.14 | 19.89 | 20.58 | 19.15 | 111700 |
| 1726007700 | 19.34 | -0.23 | -1.18 | 19.51 | 19.84 | 18.4 | 158963 |
| 1725921300 | 19.57 | -1.84 | -8.59 | 21.23 | 21.41 | 19.515 | 110845 |
| 1725662100 | 21.41 | -0.51 | -2.33 | 21.83 | 21.84 | 21.12 | 54687 |
| 1725575700 | 21.92 | -1.86 | -7.82 | 21.58 | 22.15 | 21.115 | 110199 |
| 1725489300 | 23.78 | 0 | 0.00 | 23.77 | 23.88 | 23.35 | 65700 |
| 1725402900 | 23.78 | -0.32 | -1.33 | 23.98 | 24.35 | 23.61 | 40681 |
| 1725057300 | 24.1 | 0.3 | 1.26 | 23.84 | 24.18 | 23.72 | 25494 |
| 1724970900 | 23.8 | 0.04 | 0.17 | 23.68 | 23.99 | 23.655 | 22759 |
| 1724884500 | 23.76 | 0.1 | 0.42 | 23.85 | 24.3 | 23.67 | 42151 |
| 1724798100 | 23.66 | 0.11 | 0.47 | 23.55 | 23.78 | 23.0101 | 21760 |
| 1724711700 | 23.55 | -1.17 | -4.71 | 24.01 | 24.29 | 22.85 | 95447 |
| 1724452500 | 24.715 | 0.25 | 1.00 | 24.77 | 25.29 | 24.24 | 53327 |
| 1724366100 | 24.47 | -0.15 | -0.61 | 24.65 | 24.89 | 24.22 | 28153 |
| 1724279700 | 24.62 | 0.08 | 0.33 | 24.55 | 24.91 | 24.55 | 21874 |
| 1724193300 | 24.54 | -0.38 | -1.52 | 24.75 | 24.9899 | 23.84 | 33945 |
| 1724106900 | 24.92 | 0.87 | 3.62 | 24.47 | 26.0999 | 24.18 | 145439 |
| 1723847700 | 24.05 | 0.16 | 0.67 | 23.98 | 24.05 | 23.63 | 49588 |
| 1723761300 | 23.89 | 0.9 | 3.91 | 23.58 | 24.41 | 23.55 | 22344 |
| 1723674900 | 22.99 | -0.01 | -0.04 | 23 | 23.22 | 22.7 | 10709 |
