Hot Features
프리미엄
Lancaster Colony Corporation (LANC)
NASDAQ
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -4.87 | -2.80513795288 | 173.61 | 176.84 | 168.16 | 131418 | 171.38826494 | CS |
| 4 | -4.11 | -2.37778420596 | 172.85 | 176.84 | 163.195 | 129178 | 170.5600798 | CS |
| 12 | -26.97 | -13.7805937356 | 195.71 | 200.11 | 163.195 | 128481 | 180.69412337 | CS |
| 26 | -22.68 | -11.8482917146 | 191.42 | 202.63 | 163.195 | 137268 | 180.99527056 | CS |
| 52 | -18.7 | -9.9765258216 | 187.44 | 215.31 | 163.195 | 129927 | 186.85910308 | CS |
| 156 | 10.21 | 6.44042137135 | 158.53 | 220.65 | 116.85 | 141356 | 178.080627 | CS |
| 260 | 10.67 | 6.75017397356 | 158.07 | 220.65 | 114.55 | 131687 | 173.22616335 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738366500 | 168.74 | -0.54 | -0.32 | 167.525 | 168.88 | 167.09 | 196481 |
| 1738280100 | 169.28 | -0.68 | -0.40 | 171.06 | 171.06 | 168.16 | 97463 |
| 1738193700 | 169.96 | 0.01 | 0.01 | 169.52 | 171.66 | 169.04 | 106379 |
| 1738107300 | 169.95 | -3.89 | -2.24 | 173.06 | 174.0373 | 169.62 | 117026 |
| 1738020900 | 173.84 | 1.84 | 1.07 | 171.8 | 176.84 | 171.8 | 173941 |
| 1737761700 | 172 | -1.33 | -0.77 | 173.61 | 174.07 | 171.54 | 162280 |
| 1737675300 | 173.33 | 0 | 0.00 | 173.33 | 173.33 | 173.33 | 0 |
| 1737588900 | 173.33 | -2.58 | -1.47 | 175.21 | 175.26 | 172.785 | 136436 |
| 1737502500 | 175.91 | 4.81 | 2.81 | 171 | 175.91 | 171 | 112544 |
| 1737156900 | 171.1 | 0.8 | 0.47 | 171.91 | 171.91 | 170.32 | 130639 |
| 1737070500 | 170.3 | 2.4 | 1.43 | 168.04 | 170.98 | 167.26499 | 88097 |
| 1736984100 | 167.9 | -0.73 | -0.43 | 170.72 | 170.72 | 167.72 | 88961 |
| 1736897700 | 168.63 | 0.54 | 0.32 | 168.43 | 168.92 | 167.1 | 69813 |
| 1736811300 | 168.09 | 1.35 | 0.81 | 166.41999 | 169.0253 | 164.22 | 100254 |
| 1736552100 | 166.74 | -2.96 | -1.74 | 167.3 | 168.98 | 165.91 | 149405 |
| 1736379300 | 169.7 | 3.63 | 2.19 | 165.88999 | 171.025 | 163.195 | 194295 |
| 1736292900 | 166.07 | -3.09 | -1.83 | 170 | 171.28 | 165.71 | 139645 |
| 1736206500 | 169.16 | -4.33 | -2.50 | 173.25 | 174.685 | 168.27 | 127351 |
| 1735947300 | 173.49 | 0.94 | 0.54 | 172.85 | 174.125 | 171.395 | 201493 |
| 1735860900 | 172.55 | -0.58 | -0.33 | 173.96 | 174.9 | 171.945 | 140235 |
| 1735688100 | 173.125 | -0.02 | -0.01 | 173.33 | 175.3299 | 172.49 | 84869 |
| 1735601700 | 173.14 | -2.73 | -1.55 | 175.86 | 175.86 | 172.9 | 83182 |
| 1735342500 | 175.87 | -1.85 | -1.04 | 176.43 | 177.65 | 174.13 | 105555 |
| 1735256100 | 177.72 | -0.32 | -0.18 | 177 | 179.22 | 176.785 | 106637 |
| 1735077840 | 178.04 | 0.72 | 0.41 | 176.54 | 178.45 | 176.06 | 46622 |
| 1734996900 | 177.32 | -3.37 | -1.87 | 179.9 | 179.9 | 177.05 | 114552 |
| 1734737700 | 180.69 | -1.87 | -1.02 | 180.57 | 183.925 | 179.93 | 310045 |
| 1734651300 | 182.56 | 0.22 | 0.12 | 183.08 | 184.55 | 179.915 | 116575 |
| 1734564900 | 182.34 | -6.88 | -3.64 | 188.76 | 189.1 | 180.73 | 157067 |
| 1734478500 | 189.22 | -4.11 | -2.13 | 191.45 | 193.65 | 188.85 | 114524 |
| 1734392100 | 193.33 | -4.77 | -2.41 | 197 | 197.5 | 192.74 | 124645 |
| 1734132900 | 198.1 | 1.57 | 0.80 | 195.6 | 198.31 | 193.05 | 117196 |
| 1734046500 | 196.53 | 2.27 | 1.17 | 193.72 | 196.62 | 190.645 | 128564 |
| 1733960100 | 194.26 | 4.29 | 2.26 | 190.84 | 195.19 | 182.435 | 231215 |
| 1733873700 | 189.97 | 6.03 | 3.28 | 183.85 | 191.03 | 182.43 | 156720 |
| 1733787300 | 183.94 | 4.21 | 2.34 | 179.84 | 184.65 | 179.01 | 109041 |
| 1733528100 | 179.73 | -4.42 | -2.40 | 184.38 | 185.16 | 179.41 | 111668 |
| 1733441700 | 184.15 | -0.45 | -0.24 | 183.56 | 184.59 | 181.95 | 89488 |
| 1733355300 | 184.6 | -2.03 | -1.09 | 186.18 | 186.4435 | 183.85 | 85453 |
| 1733268900 | 186.63 | -0.67 | -0.36 | 187.86 | 189.12 | 185.4675 | 101891 |
| 1733182500 | 187.3 | 1.46 | 0.79 | 185.74 | 187.585 | 184.09 | 101570 |
| 1732917840 | 185.84 | -0.21 | -0.11 | 187.43 | 187.83 | 184.945 | 79092 |
| 1732750500 | 186.05 | 0.47 | 0.25 | 185.9 | 189.86 | 184.52 | 158336 |
| 1732664100 | 185.58 | -3.06 | -1.62 | 188.33 | 190.16 | 183.54 | 129023 |
| 1732577700 | 188.64 | 2.26 | 1.21 | 188.27 | 190.785 | 188.14 | 151041 |
| 1732318500 | 186.38 | 4.4 | 2.42 | 182.98 | 186.755 | 182.98 | 132759 |
| 1732232100 | 181.98 | 2.48 | 1.38 | 179.83 | 182.38 | 178.35 | 126906 |
| 1732145700 | 179.5 | -0.12 | -0.07 | 178.19 | 179.71 | 177.665 | 147258 |
| 1732059300 | 179.62 | -0.42 | -0.23 | 179.5 | 180.075 | 176.96 | 131344 |
| 1731972900 | 180.04 | -0.71 | -0.39 | 181.24 | 182.54 | 179.48 | 117747 |
| 1731713700 | 180.75 | -3.43 | -1.86 | 185.14 | 185.14 | 180.29 | 121205 |
| 1731627300 | 184.18 | -3.7 | -1.97 | 188.23 | 189.05 | 183.59 | 116857 |
| 1731540900 | 187.88 | -4.37 | -2.27 | 193.04 | 194.27 | 187.22 | 144654 |
| 1731454500 | 192.25 | -3.46 | -1.77 | 195.66 | 196.5 | 190.49 | 166597 |
| 1731368100 | 195.71 | -1.51 | -0.76 | 198.64 | 200.11 | 195.43 | 120884 |
| 1731108900 | 197.215 | 1.01 | 0.51 | 195.71 | 199.54 | 195.58 | 156661 |
| 1731022500 | 196.21 | -4.07 | -2.03 | 198.48 | 199.07 | 193.41 | 142545 |
| 1730936100 | 200.28 | 8.93 | 4.67 | 198.04 | 202.63 | 197.41 | 226017 |
| 1730849700 | 191.35 | 4.03 | 2.15 | 186.19 | 191.695 | 186.06 | 128998 |
| 1730763300 | 187.32 | 6.85 | 3.80 | 180.49 | 187.5 | 179.93 | 162184 |
