Hot Features
프리미엄
Liberty Broadband Corporation (LBRDK)
NASDAQ
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.19 | 0.231509686853 | 82.07 | 83.7 | 79.1 | 957121 | 80.95223383 | CS |
| 4 | 3.54 | 4.49695121951 | 78.72 | 83.7 | 74.94 | 795345 | 79.2863374 | CS |
| 12 | -4.97 | -5.69758110742 | 87.23 | 87.23 | 72.45 | 856098 | 78.53286892 | CS |
| 26 | 18.7 | 29.4210195091 | 63.56 | 101.5 | 58.35 | 1071590 | 80.18563012 | CS |
| 52 | 22.42 | 37.4665775401 | 59.84 | 101.5 | 46.46 | 1109610 | 67.21222606 | CS |
| 156 | -63.17 | -43.436704944 | 145.43 | 148.36 | 46.46 | 1046129 | 83.183135 | CS |
| 260 | -44.28 | -34.9928876245 | 126.54 | 194.05 | 46.46 | 984082 | 108.14939743 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740785700 | 82.26 | 1.05 | 1.29 | 82.21 | 83.155 | 81.53 | 1051038 |
| 1740699300 | 81.21 | 1.72 | 2.16 | 79.95 | 82.12 | 79.51 | 1666900 |
| 1740612900 | 79.49 | -0.99 | -1.23 | 80.095 | 80.87 | 79.1 | 962229 |
| 1740526500 | 80.48 | -1.88 | -2.28 | 82.645 | 83.7 | 80.28 | 841470 |
| 1740440100 | 82.36 | 1 | 1.23 | 81.36 | 83.29 | 81.245 | 838489 |
| 1740180900 | 81.36 | -0.16 | -0.20 | 82.07 | 82.34 | 81.2 | 476517 |
| 1740094500 | 81.52 | 0.18 | 0.22 | 80.93 | 81.74 | 80.39 | 734337 |
| 1740008100 | 81.34 | -0.26 | -0.32 | 80.95 | 82.28 | 80.94 | 545942 |
| 1739921700 | 81.6 | 0.02 | 0.02 | 80.095 | 81.79 | 79.92 | 684592 |
| 1739576100 | 81.58 | 0.52 | 0.64 | 81.38 | 81.75 | 80.855 | 316814 |
| 1739489700 | 81.06 | 1.6 | 2.01 | 79.76 | 81.71 | 79.16 | 386026 |
| 1739403300 | 79.46 | 0.93 | 1.18 | 78.055 | 79.82 | 78.05 | 1406566 |
| 1739316900 | 78.53 | 1.42 | 1.84 | 76.44 | 78.81 | 76.44 | 390273 |
| 1739230500 | 77.11 | -0.61 | -0.78 | 78.43 | 79.43 | 76.94 | 1298360 |
| 1738971300 | 77.72 | -1.25 | -1.58 | 78.775 | 79.03 | 77.53 | 529566 |
| 1738884900 | 78.97 | 1.84 | 2.39 | 77.59 | 79.02 | 77.19 | 463360 |
| 1738798500 | 77.13 | 1.25 | 1.65 | 75.81 | 77.59 | 75.16 | 648831 |
| 1738712100 | 75.88 | -0.19 | -0.25 | 75.83 | 76.75 | 74.94 | 604924 |
| 1738625700 | 76.07 | -0.59 | -0.77 | 76.312 | 76.6 | 75.42 | 564699 |
| 1738366500 | 76.66 | 2.05 | 2.75 | 78.72 | 79.31 | 76.04 | 1751660 |
| 1738280100 | 74.61 | -5.16 | -6.47 | 75.13 | 77.23 | 72.45 | 1899168 |
| 1738193700 | 79.77 | -0.99 | -1.23 | 81.18 | 81.18 | 79.3 | 550781 |
| 1738107300 | 80.76 | -0.56 | -0.69 | 80.81 | 81.56 | 79.85 | 382522 |
| 1738020900 | 81.32 | 0.13 | 0.16 | 80.95 | 82.17 | 80.6875 | 565407 |
| 1737761700 | 81.19 | 3.86 | 4.99 | 79.62 | 81.26 | 79 | 477540 |
| 1737675300 | 77.33 | 0 | 0.00 | 77.33 | 77.33 | 77.33 | 0 |
| 1737588900 | 77.33 | 0.57 | 0.74 | 76.64 | 77.4 | 75.7 | 743713 |
| 1737502500 | 76.76 | 0.26 | 0.34 | 76.79 | 77.75 | 76.62 | 1746560 |
| 1737156900 | 76.5 | 0.65 | 0.86 | 76.68 | 77.25 | 76.12 | 535390 |
| 1737070500 | 75.85 | -0.07 | -0.09 | 75.72 | 76.49 | 75.71 | 2275350 |
| 1736984100 | 75.92 | 0.42 | 0.56 | 76.9 | 77.135 | 75.62 | 658516 |
| 1736897700 | 75.5 | 1.27 | 1.71 | 74.2 | 75.87 | 73.86 | 731475 |
| 1736811300 | 74.23 | 0.74 | 1.01 | 73.25 | 74.6 | 73.25 | 410894 |
| 1736552100 | 73.49 | -2.81 | -3.68 | 75.27 | 75.75 | 73.12 | 437695 |
| 1736379300 | 76.3 | 0.77 | 1.02 | 74.92 | 76.52 | 74.69 | 1620894 |
| 1736292900 | 75.53 | -0.48 | -0.63 | 76.28 | 76.59 | 75.17 | 767623 |
| 1736206500 | 76.01 | -1.59 | -2.05 | 77.685 | 78.56 | 75.885 | 356115 |
| 1735947300 | 77.6 | 1.62 | 2.13 | 76.49 | 77.68 | 76.095 | 779830 |
| 1735860900 | 75.98 | 1.22 | 1.63 | 75 | 76.13 | 75 | 404694 |
| 1735688100 | 74.76 | 0.04 | 0.05 | 75.06 | 75.3 | 74.3 | 433742 |
| 1735601700 | 74.72 | -1.24 | -1.63 | 75.63 | 75.63 | 74.29 | 488958 |
| 1735342500 | 75.96 | -0.86 | -1.12 | 76.425 | 76.5 | 75.57 | 583539 |
| 1735256100 | 76.82 | -0.02 | -0.03 | 76.68 | 77.15 | 76.53 | 808604 |
| 1735077840 | 76.84 | 0.46 | 0.60 | 76.2 | 76.9 | 76.04 | 299362 |
| 1734996900 | 76.38 | -1.12 | -1.45 | 77.03 | 78.35 | 76.025 | 959199 |
| 1734737700 | 77.5 | 0.08 | 0.10 | 76.94 | 78.04 | 76.6 | 1237620 |
| 1734651300 | 77.42 | -0.38 | -0.49 | 77.58 | 78.275 | 76.89 | 673452 |
| 1734564900 | 77.8 | -2.64 | -3.28 | 80.235 | 80.96 | 77.74 | 955013 |
| 1734478500 | 80.44 | -1.54 | -1.88 | 81.41 | 81.41 | 80.22 | 1341795 |
| 1734392100 | 81.98 | -0.4 | -0.49 | 82.57 | 83.15 | 81.55 | 1035263 |
| 1734132900 | 82.38 | -0.93 | -1.12 | 82.79 | 82.94 | 81.68 | 916973 |
| 1734046500 | 83.31 | 1.88 | 2.31 | 82.36 | 83.76 | 82.36 | 786600 |
| 1733960100 | 81.43 | 0.54 | 0.67 | 81.24 | 81.5 | 80.25 | 851776 |
| 1733873700 | 80.89 | 2.62 | 3.35 | 79.48 | 82.37 | 78.43 | 1373299 |
| 1733787300 | 78.27 | -8.23 | -9.51 | 85.72 | 85.72 | 78.17 | 1481274 |
| 1733528100 | 86.5 | 0.03 | 0.03 | 87.23 | 87.23 | 86.19 | 1547083 |
| 1733441700 | 86.475 | 0.11 | 0.13 | 86.39 | 86.57 | 85.355 | 568224 |
| 1733355300 | 86.36 | 0.55 | 0.64 | 85.76 | 86.72 | 85.76 | 1062277 |
| 1733268900 | 85.81 | 1.2 | 1.42 | 84.66 | 86.19 | 84.29 | 1036426 |
| 1733182500 | 84.61 | -0.53 | -0.62 | 84.73 | 85.47 | 84.24 | 1530361 |
