Hot Features
프리미엄
Locafy Ltd (LCFY)
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 | -1.14 | -13.5714285714 | 8.4 | 8.6999 | 7 | 15538 | 7.74210956 | CS |
| 4 | 0.27 | 3.86266094421 | 6.99 | 10.54 | 6.775 | 25853 | 8.42794135 | CS |
| 12 | 1.45 | 24.9569707401 | 5.81 | 10.54 | 5.5401 | 27686 | 7.1736064 | CS |
| 26 | 2.17 | 42.6326129666 | 5.09 | 10.54 | 4.35 | 25839 | 6.25467663 | CS |
| 52 | -0.48 | -6.2015503876 | 7.74 | 11.2255 | 2.2 | 334302 | 6.14561065 | CS |
| 156 | -59.54 | -89.1317365269 | 66.8 | 90 | 2.2 | 213170 | 16.66265686 | CS |
| 260 | -59.54 | -89.1317365269 | 66.8 | 90 | 2.2 | 213170 | 16.66265686 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738193700 | 7.26 | -0.03 | -0.41 | 7.49 | 7.49 | 7.08 | 12468 |
| 1738107300 | 7.29 | -0.15 | -2.02 | 7.44 | 7.44 | 7 | 15682 |
| 1738020900 | 7.44 | -0.58 | -7.23 | 7.65 | 8 | 7.4 | 21425 |
| 1737761700 | 8.0199 | -0.48 | -5.65 | 7.75 | 8.02 | 7.65 | 11285 |
| 1737675300 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 0 |
| 1737588900 | 8.5 | 0 | 0.00 | 8.4 | 8.6999 | 8.26 | 13759 |
| 1737502500 | 8.5 | 0 | 0.00 | 8.75 | 9 | 8.5 | 24568 |
| 1737156900 | 8.5 | 0.06 | 0.71 | 8.44 | 8.77 | 8.4001 | 17836 |
| 1737070500 | 8.44 | -0.31 | -3.54 | 8.6199999 | 9.18 | 8.44 | 27257 |
| 1736984100 | 8.75 | -0.43 | -4.68 | 9.18 | 9.45 | 8.58 | 15308 |
| 1736897700 | 9.18 | -0.31 | -3.31 | 9.5 | 9.7 | 9.18 | 10571 |
| 1736811300 | 9.494 | -0.08 | -0.79 | 9.5 | 9.76 | 9.14 | 19419 |
| 1736552100 | 9.57 | 0.52 | 5.75 | 8.82 | 10.54 | 8.8 | 66563 |
| 1736379300 | 9.05 | 1.37 | 17.84 | 7.56 | 9.13 | 7.56 | 72620 |
| 1736292900 | 7.68 | 0.25 | 3.36 | 7.3586 | 7.68 | 7.35 | 19253 |
| 1736206500 | 7.43 | 0.43 | 6.14 | 7.24 | 7.45 | 7.06 | 12057 |
| 1735947300 | 7 | -0.04 | -0.57 | 6.775 | 7.25 | 6.775 | 14172 |
| 1735860900 | 7.04 | 0.17 | 2.47 | 7 | 7.3099 | 6.975 | 48776 |
| 1735688100 | 6.87 | -0.1 | -1.43 | 6.96 | 7.1 | 6.7675 | 11020 |
| 1735601700 | 6.97 | 0.02 | 0.29 | 7.01 | 7.3119 | 6.55 | 13731 |
| 1735342500 | 6.95 | 0.03 | 0.43 | 6.72 | 7.26 | 6.72 | 19619 |
| 1735256100 | 6.92 | 0.21 | 3.13 | 6.77 | 7.19 | 6.77 | 4673 |
| 1735077840 | 6.71 | -0.2 | -2.89 | 7 | 7 | 6.53 | 4952 |
| 1734996900 | 6.91 | 0.38 | 5.82 | 6.5 | 7.18 | 6.35 | 20987 |
| 1734737700 | 6.53 | -0.53 | -7.51 | 6.8 | 6.985 | 6.49 | 9635 |
| 1734651300 | 7.06 | -0.31 | -4.21 | 7.68 | 7.69 | 6.795 | 15866 |
| 1734564900 | 7.37 | 0.32 | 4.54 | 7.05 | 7.6771 | 7.05 | 30077 |
| 1734478500 | 7.05 | 0.34 | 5.07 | 6.9 | 7.11 | 6.7689 | 13508 |
| 1734392100 | 6.71 | 0.38 | 6.00 | 6.54 | 6.7168 | 6.195 | 62264 |
| 1734132900 | 6.33 | 0.35 | 5.85 | 6.005 | 6.33 | 5.85 | 11109 |
| 1734046500 | 5.98 | -0.27 | -4.32 | 6.23 | 6.33 | 5.95 | 74784 |
| 1733960100 | 6.25 | -0.2 | -3.10 | 6.26 | 6.62 | 5.945 | 25696 |
| 1733873700 | 6.45 | -0.17 | -2.57 | 6.69 | 6.69 | 6.45 | 10177 |
| 1733787300 | 6.62 | -0.13 | -1.93 | 6.69 | 6.9 | 6.62 | 16626 |
| 1733528100 | 6.75 | -0.1 | -1.46 | 6.77 | 6.9 | 6.7 | 5353 |
| 1733441700 | 6.85 | -0.04 | -0.58 | 6.89 | 7 | 6.85 | 6287 |
| 1733355300 | 6.89 | -0.11 | -1.57 | 6.97 | 7.15 | 6.89 | 11582 |
| 1733268900 | 7 | -0.2 | -2.78 | 7.105 | 7.16 | 6.86 | 6677 |
| 1733182500 | 7.2 | -0.14 | -1.91 | 7.2323 | 7.29 | 6.91 | 36486 |
| 1732917840 | 7.34 | 0.14 | 1.94 | 7.4 | 7.5 | 7.34 | 25281 |
| 1732750500 | 7.2 | 0.09 | 1.27 | 7.33 | 7.35 | 6.98 | 52577 |
| 1732664100 | 7.11 | 0.11 | 1.57 | 7 | 7.35 | 6.9999 | 27817 |
| 1732577700 | 7 | 0.15 | 2.12 | 6.95 | 7.1865 | 6.87 | 23470 |
| 1732318500 | 6.855 | -0.15 | -2.07 | 6.9 | 7.24 | 6.42 | 94071 |
| 1732232100 | 7 | 0.25 | 3.70 | 6.42 | 7.2 | 6.42 | 45506 |
| 1732145700 | 6.75 | 0.67 | 11.02 | 6.1 | 6.75 | 6.05 | 20247 |
| 1732059300 | 6.08 | 0.09 | 1.50 | 6 | 6.16 | 5.97 | 45834 |
| 1731972900 | 5.99 | 0.18 | 3.10 | 6.19 | 6.375 | 5.92 | 37325 |
| 1731713700 | 5.8099999 | -1.04 | -15.18 | 6.8 | 6.8 | 5.6801 | 9500 |
| 1731627300 | 6.85 | -0.26 | -3.66 | 7 | 7.09 | 6.67 | 16278 |
| 1731540900 | 7.11 | 0.96 | 15.61 | 7 | 7.99 | 6.551 | 107408 |
| 1731454500 | 6.15 | 0.13 | 2.16 | 6.15 | 6.2499 | 6.105 | 5521 |
| 1731368100 | 6.0199999 | 0.07 | 1.18 | 6.0199999 | 6.2324 | 5.92 | 8591 |
| 1731108900 | 5.95 | 0.34 | 6.06 | 5.9 | 6.24 | 5.9 | 19336 |
| 1731022500 | 5.61 | -0.2 | -3.44 | 5.74 | 5.93 | 5.58 | 38720 |
| 1730936100 | 5.8099999 | -0.05 | -0.85 | 5.8099999 | 5.8802 | 5.5401 | 13159 |
| 1730849700 | 5.86 | -0.14 | -2.33 | 6.14 | 6.14 | 5.5599999 | 16651 |
| 1730763300 | 6 | 0.1 | 1.69 | 6.08 | 6.08 | 5.9 | 4147 |
| 1730500500 | 5.9 | 0.68 | 12.92 | 5.15 | 6.25 | 5.15 | 23205 |
| 1730414100 | 5.225 | -0.12 | -2.15 | 5.0199999 | 5.5 | 5.0199999 | 13634 |
| 1730327700 | 5.34 | 0.13 | 2.49 | 5.4 | 5.6 | 5.3025 | 14986 |
