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 | -4.4 | -24.2424242424 | 18.15 | 19.77 | 13.66 | 512991 | 15.35818359 | CS |
| 4 | -4.93 | -26.391862955 | 18.68 | 20.5 | 13.66 | 196589 | 16.42652859 | CS |
| 12 | -5.53 | -28.6825726141 | 19.28 | 21.19 | 13.66 | 116593 | 16.89297286 | CS |
| 26 | -9.06 | -39.7194213064 | 22.81 | 27.2799 | 13.66 | 98538 | 19.41423481 | CS |
| 52 | -8.83 | -39.1054030115 | 22.58 | 27.2799 | 13.66 | 72103 | 20.17688869 | CS |
| 156 | -2.58 | -15.7991426822 | 16.33 | 27.2799 | 10.6 | 43176 | 17.79482741 | CS |
| 260 | -5.81 | -29.7034764826 | 19.56 | 47.9482 | 10.6 | 132608 | 22.88347751 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1750113300 | 13.76 | -0.16 | -1.15 | 14 | 14.45 | 13.69 | 166320 |
| 1749854100 | 13.92 | -1.42 | -9.26 | 15.27 | 15.27 | 13.92 | 279188 |
| 1749767700 | 15.34 | 0.16 | 1.05 | 15.2 | 15.43 | 14.855 | 188016 |
| 1749681300 | 15.18 | 0.11 | 0.73 | 15.25 | 15.7 | 14.89 | 410703 |
| 1749594900 | 15.07 | -4.29 | -22.16 | 14.64 | 15.83 | 14 | 1462267 |
| 1749508500 | 19.36 | 1.34 | 7.44 | 18.15 | 19.77 | 18 | 224779 |
| 1749249300 | 18.02 | -0.43 | -2.33 | 18.54 | 18.93 | 17.97 | 120116 |
| 1749162900 | 18.45 | 0.19 | 1.04 | 18.3 | 19.1647 | 18.155 | 76737 |
| 1749076500 | 18.26 | 0.23 | 1.28 | 18.05 | 18.545 | 17.98 | 114067 |
| 1748990100 | 18.03 | -0.98 | -5.16 | 18.96 | 19.07 | 17.795 | 127030 |
| 1748903700 | 19.01 | -0.05 | -0.26 | 19.01 | 19.31 | 18.95 | 47307 |
| 1748644500 | 19.06 | -0.07 | -0.37 | 19.02 | 19.74 | 18.995 | 53207 |
| 1748558100 | 19.13 | 0.1 | 0.53 | 19.03 | 19.325 | 18.7 | 54074 |
| 1748471700 | 19.03 | -0.15 | -0.78 | 19.24 | 19.4 | 18.76 | 47453 |
| 1748385300 | 19.18 | 0.94 | 5.15 | 18.48 | 19.22 | 18.48 | 68990 |
| 1748039700 | 18.24 | -0.53 | -2.82 | 18.51 | 18.9 | 18.09 | 64631 |
| 1747953300 | 18.77 | -0.03 | -0.16 | 18.83 | 19.08 | 18.64 | 75050 |
| 1747866900 | 18.8 | -1.05 | -5.29 | 19.83 | 20.14 | 18.685 | 84686 |
| 1747780500 | 19.85 | 0.41 | 2.11 | 19.38 | 20.5 | 19.38 | 123783 |
| 1747694100 | 19.44 | 0.36 | 1.89 | 18.68 | 19.98 | 18.68 | 113116 |
| 1747434900 | 19.08 | 1.22 | 6.83 | 18.11 | 19.69 | 17.9 | 127213 |
| 1747348500 | 17.86 | -0.41 | -2.24 | 18.05 | 18.3579 | 17.86 | 54626 |
| 1747262100 | 18.27 | -0.01 | -0.05 | 18.23 | 19.96 | 18.23 | 104416 |
| 1747175700 | 18.28 | 0.52 | 2.93 | 17.97 | 18.57 | 17.97 | 72443 |
| 1747089300 | 17.76 | 0.7 | 4.10 | 17.84 | 18.4 | 17.67 | 62928 |
| 1746830100 | 17.06 | 0.11 | 0.62 | 16.94 | 17.31 | 16.94 | 75496 |
| 1746743700 | 16.955 | 0.58 | 3.51 | 16.469999 | 17.1575 | 16.35 | 49430 |
| 1746657300 | 16.379999 | 0.35 | 2.18 | 16.12 | 16.774999 | 15.85 | 38687 |
| 1746570900 | 16.03 | -0.46 | -2.79 | 16.44 | 16.6 | 16.03 | 43440 |
| 1746484500 | 16.489999 | -0.35 | -2.08 | 16.68 | 17.22 | 16.42 | 33888 |
| 1746225300 | 16.84 | 0.01 | 0.06 | 16.85 | 17.1256 | 16.7 | 76781 |
| 1746138900 | 16.83 | 0.5 | 3.06 | 16.42 | 16.98 | 16.42 | 51316 |
| 1746052500 | 16.329999 | -0.41 | -2.45 | 16.5 | 16.704999 | 16.01 | 52287 |
| 1745966100 | 16.739999 | 0.15 | 0.90 | 16.41 | 16.9575 | 16.3 | 37821 |
| 1745879700 | 16.59 | -0.22 | -1.31 | 16.75 | 16.85 | 16.293 | 59473 |
| 1745620500 | 16.81 | 0.1 | 0.60 | 16.82 | 17.09 | 16.6 | 27857 |
| 1745534100 | 16.71 | 0.29 | 1.77 | 16.5 | 17.01 | 15.94 | 84291 |
| 1745447700 | 16.42 | 0.62 | 3.92 | 16.34 | 16.93 | 16.18 | 38294 |
| 1745361300 | 15.8 | 0.32 | 2.07 | 15.51 | 16.1 | 15.06 | 99931 |
| 1745274900 | 15.48 | -0.1 | -0.64 | 15.9 | 16.2899 | 14.58 | 114141 |
| 1744929300 | 15.58 | -0.28 | -1.77 | 15.79 | 16.559999 | 15.45 | 92438 |
| 1744842900 | 15.86 | 0.19 | 1.21 | 15.53 | 16.16 | 15.38 | 73950 |
| 1744756500 | 15.67 | -0.28 | -1.76 | 15.78 | 15.915 | 15.5504 | 85809 |
| 1744670100 | 15.95 | -0.08 | -0.50 | 16.34 | 16.8199 | 15.5 | 113884 |
| 1744410900 | 16.03 | 0.31 | 1.97 | 15.72 | 16.135 | 15.245 | 130076 |
| 1744324500 | 15.72 | -2.63 | -14.33 | 17.55 | 18.35 | 15.51 | 242330 |
| 1744238100 | 18.35 | 1.83 | 11.08 | 16.399999 | 18.83 | 16.129999 | 137363 |
| 1744151700 | 16.52 | -0.37 | -2.19 | 17.39 | 17.9543 | 16.18 | 81507 |
| 1744065300 | 16.89 | -0.96 | -5.38 | 17.12 | 18.08 | 16.61 | 51623 |
| 1743806100 | 17.85 | -0.7 | -3.77 | 17.71 | 18.35 | 16.62 | 202388 |
| 1743719700 | 18.55 | -2.08 | -10.08 | 19.57 | 20.3811 | 18.44 | 78487 |
| 1743633300 | 20.63 | 0.99 | 5.04 | 19.35 | 20.645 | 19.35 | 51129 |
| 1743546900 | 19.64 | -0.67 | -3.30 | 20.2 | 20.83 | 19.52 | 73769 |
| 1743460500 | 20.31 | 0.05 | 0.25 | 19.83 | 20.6 | 19.73 | 59536 |
| 1743201300 | 20.26 | -0.2 | -0.98 | 20.31 | 20.39 | 19.65 | 66690 |
| 1743114900 | 20.46 | 0.16 | 0.79 | 20.09 | 20.505 | 20.09 | 36012 |
| 1743028500 | 20.3 | -0.09 | -0.44 | 20.65 | 21.19 | 20.28 | 72579 |
| 1742942100 | 20.39 | -0.7 | -3.32 | 20.83 | 20.87 | 20.3 | 36466 |
| 1742855700 | 21.09 | 2.33 | 12.42 | 19.28 | 21.1 | 19.26 | 118577 |
| 1742596500 | 18.76 | -0.24 | -1.26 | 18.74 | 19.315 | 18.61 | 249244 |
| 1742510100 | 19 | 0.02 | 0.11 | 19.1 | 19.2975 | 18.78 | 160886 |
| 1742423700 | 18.98 | -0.77 | -3.90 | 19.84 | 20.28 | 18.88 | 216797 |
| 1742337300 | 19.75 | -0.18 | -0.90 | 20.7 | 21.01 | 19.63 | 95889 |
| 1742250900 | 19.93 | -0.17 | -0.85 | 19.9 | 20.19 | 19.5 | 78223 |
