Hot Features
프리미엄
Liberty Broadband Corporation (LBRDP)
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 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741646100 | 24.99 | 0.1 | 0.39 | 25.13 | 25.13 | 24.99 | 967 |
| 1741390500 | 24.8924 | 0.04 | 0.17 | 24.92 | 24.92 | 24.8601 | 2473 |
| 1741304100 | 24.85 | -0.15 | -0.60 | 24.92 | 24.92 | 24.85 | 792 |
| 1741217700 | 24.9999 | 0.09 | 0.38 | 24.9999 | 24.9999 | 24.9999 | 576 |
| 1741131300 | 24.905 | -0.07 | -0.26 | 24.8 | 24.9847 | 24.7 | 3230 |
| 1741044900 | 24.97 | -0.16 | -0.64 | 25.1 | 25.1 | 24.94 | 3672 |
| 1740785700 | 25.13 | 0.08 | 0.32 | 25.058 | 25.1396 | 25.058 | 2987 |
| 1740699300 | 25.05 | 0.05 | 0.20 | 25.03 | 25.25 | 25.03 | 653 |
| 1740612900 | 25 | -0.3 | -1.17 | 25.258 | 25.258 | 25 | 1626 |
| 1740526500 | 25.2967 | 0.12 | 0.46 | 25.18 | 25.3 | 25.1091 | 7847 |
| 1740440100 | 25.1803 | -0.02 | -0.08 | 25.1 | 25.1803 | 25.1 | 908 |
| 1740180900 | 25.2 | 0.1 | 0.40 | 25.1967 | 25.2 | 25.01 | 2895 |
| 1740094500 | 25.1 | 0.16 | 0.64 | 24.87 | 25.1841 | 24.87 | 5077 |
| 1740008100 | 24.94 | -0.12 | -0.48 | 24.84 | 24.9999 | 24.84 | 4545 |
| 1739921700 | 25.06 | 0 | 0.00 | 24.91 | 25.06 | 24.91 | 332 |
| 1739576100 | 25.06 | 0.21 | 0.84 | 24.8264 | 25.06 | 24.8264 | 9316 |
| 1739489700 | 24.8511 | 0.04 | 0.16 | 24.73 | 24.96 | 24.6788 | 4197 |
| 1739403300 | 24.8115 | -0.11 | -0.46 | 24.635 | 24.8176 | 24.635 | 2926 |
| 1739316900 | 24.9262 | -0.02 | -0.08 | 24.85 | 24.9262 | 24.746 | 5364 |
| 1739230500 | 24.945 | -0.04 | -0.16 | 24.92 | 24.98 | 24.82 | 1041 |
| 1738971300 | 24.985 | 0.18 | 0.71 | 24.65 | 24.99 | 24.65 | 5080 |
| 1738884900 | 24.81 | -0.29 | -1.15 | 25.05 | 25.05 | 24.8 | 3867 |
| 1738798500 | 25.0999 | -0.05 | -0.20 | 25 | 25.2 | 25 | 8449 |
| 1738712100 | 25.15 | 0.15 | 0.60 | 25.2709 | 25.2709 | 24.9356 | 1185 |
| 1738625700 | 25 | -0.25 | -0.99 | 25.17 | 25.29 | 24.985 | 9631 |
| 1738366500 | 25.25 | 0.05 | 0.20 | 24.96 | 25.5 | 24.96 | 5373 |
| 1738280100 | 25.2 | 0.07 | 0.28 | 25.08 | 25.4823 | 25.08 | 4619 |
| 1738193700 | 25.13 | -0.74 | -2.86 | 25.66 | 25.66 | 25.1 | 19560 |
| 1738107300 | 25.87 | -0.06 | -0.21 | 25.92 | 26.24 | 25.64 | 42272 |
| 1738020900 | 25.925 | 0.91 | 3.66 | 25.01 | 26.88 | 24.56 | 229353 |
| 1737761700 | 25.01 | 0.2 | 0.81 | 25.25 | 25.25 | 24.5 | 44381 |
| 1737675300 | 24.81 | 0 | 0.00 | 24.81 | 24.81 | 24.81 | 0 |
| 1737588900 | 24.81 | -0.19 | -0.76 | 25.09 | 25.18 | 24.7198 | 3746 |
| 1737502500 | 25 | 0.06 | 0.24 | 25.1732 | 25.1732 | 24.85 | 4244 |
| 1737156900 | 24.94 | -0.34 | -1.34 | 25.25 | 25.25 | 24.8001 | 16799 |
| 1737070500 | 25.28 | 0.11 | 0.44 | 25.05 | 25.3975 | 24.5569 | 108899 |
| 1736984100 | 25.17 | 0.21 | 0.84 | 25.19 | 25.29 | 24.97 | 48534 |
| 1736897700 | 24.96 | -0.07 | -0.28 | 25.15 | 25.19 | 24.6501 | 3393 |
| 1736811300 | 25.03 | -0.24 | -0.95 | 25.26 | 25.26 | 24.6311 | 12893 |
| 1736552100 | 25.2699 | 0.26 | 1.04 | 24.9942 | 25.28 | 24.87 | 66362 |
| 1736379300 | 25.01 | 0.02 | 0.08 | 24.91 | 25.2232 | 24.6468 | 7457 |
| 1736292900 | 24.99 | 0.01 | 0.04 | 24.75 | 25.09 | 24.75 | 103120 |
| 1736206500 | 24.98 | -0.07 | -0.28 | 25.01 | 25.02 | 24.82 | 7321 |
| 1735947300 | 25.05 | 0.19 | 0.76 | 24.7971 | 25.3094 | 24.7971 | 7376 |
| 1735860900 | 24.86 | 0.59 | 2.43 | 24.39 | 25.2 | 24.39 | 55136 |
| 1735688100 | 24.27 | -0.79 | -3.15 | 24.54 | 24.6 | 24.17 | 69490 |
| 1735601700 | 25.06 | -0.09 | -0.36 | 25.15 | 25.15 | 24.8116 | 14626 |
| 1735342500 | 25.15 | 0.08 | 0.32 | 24.96 | 25.2 | 24.75 | 30799 |
| 1735256100 | 25.07 | 0.05 | 0.20 | 25.07 | 25.185 | 24.945 | 3265 |
| 1735077840 | 25.02 | 0.03 | 0.12 | 24.99 | 25.1561 | 24.61 | 10617 |
| 1734996900 | 24.99 | -0.12 | -0.48 | 25.11 | 25.1772 | 24.9033 | 9395 |
| 1734737700 | 25.11 | 0.09 | 0.36 | 24.97 | 25.45 | 24.935 | 43365 |
| 1734651300 | 25.02 | -0.05 | -0.20 | 24.75 | 25.21 | 24.75 | 99965 |
| 1734564900 | 25.07 | 0.1 | 0.40 | 24.9 | 25.19 | 24.9 | 124231 |
| 1734478500 | 24.97 | 0.77 | 3.18 | 24.47 | 25 | 24.23 | 39072 |
| 1734392100 | 24.2 | 0.05 | 0.21 | 24.15 | 24.25 | 24.1 | 23185 |
| 1734132900 | 24.1499 | -0.17 | -0.70 | 24.2029 | 24.25 | 24.1 | 10357 |
| 1734046500 | 24.32 | 0.17 | 0.70 | 24.05 | 24.56 | 24.05 | 83088 |
| 1733960100 | 24.15 | 0.03 | 0.12 | 24.0732 | 24.25 | 24.05 | 149146 |
