Hot Features
프리미엄
Laser Photonics Corporation (LASE)
NASDAQ
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.71 | -11.2698412698 | 6.3 | 7.1 | 5.48 | 532928 | 6.06616195 | CS |
| 4 | 0.15 | 2.75735294118 | 5.44 | 7.1 | 4.63 | 387193 | 5.54639428 | CS |
| 12 | 0.52 | 10.2564102564 | 5.07 | 19.8 | 4.14 | 3219452 | 8.64284756 | CS |
| 26 | 3.65 | 188.144329897 | 1.94 | 19.8 | 1.58 | 1680725 | 7.99228182 | CS |
| 52 | 4.8627 | 668.596177643 | 0.7273 | 19.8 | 0.6911 | 1462732 | 5.65897606 | CS |
| 156 | 0.59 | 11.8 | 5 | 19.8 | 0.67 | 1208715 | 4.56677091 | CS |
| 260 | 0.59 | 11.8 | 5 | 19.8 | 0.67 | 1208715 | 4.56677091 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732917840 | 5.59 | -0.02 | -0.36 | 5.64 | 5.78 | 5.45 | 160940 |
| 1732750500 | 5.61 | -0.42 | -6.97 | 6.21 | 6.21 | 5.48 | 413206 |
| 1732664100 | 6.03 | 0.12 | 2.03 | 6.35 | 6.53 | 5.86 | 303297 |
| 1732577700 | 5.91 | -0.64 | -9.77 | 6.77 | 7.1 | 5.8 | 804733 |
| 1732318500 | 6.55 | 0.5 | 8.26 | 6.2 | 6.676 | 6.0599999 | 684811 |
| 1732232100 | 6.05 | 0.47 | 8.42 | 5.55 | 6.07 | 5.55 | 488063 |
| 1732145700 | 5.58 | 0.28 | 5.28 | 5.51 | 5.89 | 5.3099999 | 422795 |
| 1732059300 | 5.3 | 0.23 | 4.54 | 5.13 | 5.55 | 5.12 | 353131 |
| 1731972900 | 5.07 | 0.02 | 0.40 | 5.15 | 5.26 | 4.94 | 183167 |
| 1731713700 | 5.05 | -0.1 | -1.94 | 5.15 | 5.39 | 5.0199999 | 208634 |
| 1731627300 | 5.15 | 0.1 | 1.98 | 5 | 5.3 | 4.8073 | 286354 |
| 1731540900 | 5.05 | -0.41 | -7.51 | 5.37 | 5.5179 | 5 | 291740 |
| 1731454500 | 5.46 | -0.09 | -1.62 | 5.63 | 5.63 | 5.1601 | 308309 |
| 1731368100 | 5.55 | -0.11 | -1.94 | 5.85 | 5.85 | 5.38 | 320032 |
| 1731108900 | 5.66 | 0.23 | 4.24 | 5.59 | 5.85 | 5.3099999 | 407713 |
| 1731022500 | 5.43 | 0.04 | 0.74 | 5.41 | 5.69 | 5.25 | 343395 |
| 1730936100 | 5.39 | 0.39 | 7.80 | 5.11 | 5.5 | 4.8857 | 474364 |
| 1730849700 | 5 | 0.24 | 5.04 | 4.73 | 5.1599 | 4.63 | 396964 |
| 1730763300 | 4.76 | -0.38 | -7.39 | 5.07 | 5.14 | 4.74 | 561126 |
| 1730500500 | 5.14 | -0.21 | -3.93 | 5.44 | 5.53 | 5.0199999 | 271369 |
| 1730414100 | 5.35 | 0.13 | 2.49 | 5.18 | 5.57 | 4.9 | 683652 |
| 1730327700 | 5.22 | 0.03 | 0.58 | 5.19 | 5.4077 | 4.93 | 440932 |
| 1730241300 | 5.19 | -0.1 | -1.89 | 5.3 | 5.465 | 5.12 | 434742 |
| 1730154900 | 5.29 | -0.57 | -9.73 | 5.79 | 5.8 | 5.1 | 1030450 |
| 1729895700 | 5.86 | -0.03 | -0.51 | 6.08 | 6.14 | 5.72 | 685586 |
| 1729809300 | 5.89 | -0.1 | -1.67 | 6.0199999 | 6.24 | 5.507 | 921652 |
| 1729722900 | 5.99 | 0.24 | 4.17 | 5.55 | 6.16 | 5.55 | 980669 |
| 1729636500 | 5.75 | -0.08 | -1.37 | 6.0199999 | 6.55 | 5.7 | 1426702 |
| 1729550100 | 5.83 | -0.4 | -6.42 | 6.3 | 6.6971999 | 5.39 | 2413701 |
| 1729290900 | 6.23 | -0.15 | -2.35 | 6.39 | 7.37 | 6.2 | 1842212 |
| 1729204500 | 6.38 | -1.65 | -20.55 | 7.85 | 7.85 | 5.86 | 2302215 |
| 1729118100 | 8.03 | -0.57 | -6.63 | 8.6 | 8.74 | 7.8508 | 1220823 |
| 1729031700 | 8.6 | 0 | 0.00 | 8.77 | 8.98 | 8.5 | 1516726 |
| 1728945300 | 8.6 | 0.07 | 0.82 | 9.1 | 9.3199 | 8.47 | 1554394 |
| 1728686100 | 8.53 | 0.23 | 2.77 | 8.35 | 9.2299 | 8.35 | 3234162 |
| 1728599700 | 8.3 | -0.45 | -5.14 | 8.0399999 | 8.65 | 7.22 | 4163761 |
| 1728513300 | 8.75 | 0.82 | 10.34 | 9.39 | 10.15 | 7.9601 | 26234556 |
| 1728426900 | 7.93 | 3.61 | 83.56 | 4.16 | 9.42 | 4.16 | 68884934 |
| 1728340500 | 4.32 | -2.74 | -38.81 | 4.15 | 5.7 | 4.14 | 15765967 |
| 1728081300 | 7.06 | -2.12 | -23.09 | 8.91 | 9 | 6.89 | 1719543 |
| 1727994900 | 9.18 | -3.25 | -26.15 | 11.75 | 11.8 | 9.0399999 | 1478157 |
| 1727908500 | 12.43 | -1.83 | -12.83 | 13.78 | 14.5 | 11.47 | 1303739 |
| 1727822100 | 14.26 | -2.05 | -12.57 | 15.6 | 15.65 | 13.24 | 1422499 |
| 1727735700 | 16.309999 | 1.97 | 13.74 | 15.16 | 17.1899 | 14.8 | 1577121 |
| 1727476500 | 14.34 | 1.64 | 12.91 | 13.91 | 14.84 | 12.88 | 1230458 |
| 1727390100 | 12.7 | 0.8 | 6.72 | 12.5 | 14.8309 | 12.0801 | 1907317 |
| 1727303700 | 11.9 | -2.75 | -18.77 | 15.23 | 16.89 | 10.75 | 2755189 |
| 1727217300 | 14.65 | -4.15 | -22.07 | 16.1 | 18 | 13.62 | 3638986 |
| 1727130900 | 18.8 | 8.39 | 80.60 | 11.15 | 19.8 | 11 | 13522430 |
| 1726871700 | 10.41 | 1.66 | 18.97 | 8.89 | 11.3 | 8.75 | 1873985 |
| 1726785300 | 8.75 | 0.34 | 4.04 | 8.9 | 10.67 | 8.35 | 1638991 |
| 1726698900 | 8.41 | 0.67 | 8.66 | 7.56 | 9.21 | 7.55 | 1272955 |
| 1726612500 | 7.74 | 1.69 | 27.93 | 6.5599999 | 8.14 | 6.25 | 1602464 |
| 1726526100 | 6.05 | 0.58 | 10.60 | 5.32 | 6.36 | 5.28 | 792945 |
| 1726266900 | 5.47 | -0.34 | -5.85 | 5.75 | 6.475 | 5.16 | 906021 |
| 1726180500 | 5.8099999 | 0.4 | 7.39 | 5.4 | 6.43 | 5.4 | 1673837 |
| 1726094100 | 5.41 | -3.74 | -40.87 | 8.73 | 8.84 | 4.15 | 4155195 |
| 1726007700 | 9.15 | 2.39 | 35.36 | 7.75 | 9.36 | 7.26 | 2809352 |
| 1725921300 | 6.76 | 0.77 | 12.85 | 5.95 | 7.62 | 5.76 | 1875067 |
| 1725662100 | 5.99 | 0.95 | 18.85 | 5.07 | 6.9679 | 5.07 | 4161407 |
| 1725575700 | 5.04 | 0.81 | 19.15 | 4.35 | 5.1299 | 4.26 | 1171375 |
| 1725489300 | 4.23 | 0.94 | 28.57 | 3.29 | 4.35 | 3.2599999 | 646070 |
| 1725402900 | 3.29 | -0.13 | -3.80 | 3.43 | 3.68 | 3.1201 | 260781 |
