Hot Features
프리미엄
Locafy Ltd (LCFY)
NASDAQ
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.07 | 1.10935023772 | 6.31 | 6.65 | 5.79 | 16179 | 6.26175717 | CS |
| 4 | 1.28 | 25.0980392157 | 5.1 | 7 | 4.76 | 29535 | 5.79238788 | CS |
| 12 | 4.01 | 169.198312236 | 2.37 | 11.2255 | 2.2383 | 1421116 | 6.14037554 | CS |
| 26 | 1 | 18.5873605948 | 5.38 | 11.2255 | 2.2 | 645769 | 6.12848872 | CS |
| 52 | -0.86 | -11.8784530387 | 7.24 | 11.2255 | 2.2 | 325802 | 6.13357503 | CS |
| 156 | -60.42 | -90.4491017964 | 66.8 | 90 | 2.2 | 240169 | 16.80040367 | CS |
| 260 | -60.42 | -90.4491017964 | 66.8 | 90 | 2.2 | 240169 | 16.80040367 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1726698900 | 6.38 | -0.12 | -1.85 | 6.51 | 6.61 | 6.3 | 10290 |
| 1726612500 | 6.5 | -0.11 | -1.66 | 6.46 | 6.62 | 6.3 | 5405 |
| 1726526100 | 6.61 | 0.03 | 0.46 | 6.59 | 6.61 | 6.38 | 8515 |
| 1726266900 | 6.58 | 0.79 | 13.64 | 6.09 | 6.58 | 5.99 | 24814 |
| 1726180500 | 5.79 | -0.4 | -6.43 | 6.3 | 6.505 | 5.79 | 28808 |
| 1726094100 | 6.1876 | -0.58 | -8.60 | 6.75 | 7 | 6.1876 | 39681 |
| 1726007700 | 6.77 | 0.06 | 0.89 | 6.58 | 6.78 | 6.15 | 28264 |
| 1725921300 | 6.71 | 0.82 | 13.92 | 5.68 | 6.71 | 5.68 | 44447 |
| 1725662100 | 5.89 | 0.3 | 5.37 | 6.23 | 6.23 | 5.59 | 48558 |
| 1725575700 | 5.59 | -0.27 | -4.61 | 5.6 | 6.09 | 5.59 | 57040 |
| 1725489300 | 5.86 | 0.14 | 2.45 | 5.88 | 6.12 | 5.49 | 63630 |
| 1725402900 | 5.72 | 0.26 | 4.76 | 5.45 | 5.73 | 5.41 | 30290 |
| 1725057300 | 5.46 | 0.5 | 10.08 | 5.03 | 5.47 | 5 | 15672 |
| 1724970900 | 4.96 | -0.08 | -1.59 | 5.1 | 5.1 | 4.92 | 25743 |
| 1724884500 | 5.04 | 0.15 | 3.07 | 4.96 | 5.37 | 4.87 | 80302 |
| 1724798100 | 4.89 | 0 | 0.00 | 4.8 | 4.97 | 4.8 | 7247 |
| 1724711700 | 4.89 | -0.06 | -1.11 | 4.92 | 4.9924 | 4.8 | 8351 |
| 1724452500 | 4.945 | -0.08 | -1.49 | 5.1 | 5.1 | 4.76 | 4174 |
| 1724366100 | 5.0199999 | -0.13 | -2.52 | 5.1 | 5.18 | 5.0001 | 17568 |
| 1724279700 | 5.15 | 0.37 | 7.74 | 4.87 | 5.21 | 4.84 | 19868 |
| 1724193300 | 4.78 | 0.22 | 4.82 | 4.72 | 4.85 | 4.6 | 13688 |
| 1724106900 | 4.5599999 | -0.62 | -11.97 | 5.26 | 5.63 | 4.43 | 72282 |
| 1723847700 | 5.18 | 0.78 | 17.73 | 4.4356 | 5.23 | 4.4356 | 115245 |
| 1723761300 | 4.4 | -0.34 | -7.17 | 4.89 | 4.89 | 4.39 | 28382 |
| 1723674900 | 4.74 | 0.09 | 1.94 | 4.7699999 | 4.78 | 4.6 | 24224 |
| 1723588500 | 4.65 | -0.07 | -1.48 | 4.79 | 4.89 | 4.5599999 | 33798 |
| 1723502100 | 4.72 | -0.07 | -1.46 | 4.75 | 4.86 | 4.7 | 17354 |
| 1723242900 | 4.79 | 0.09 | 1.91 | 4.79 | 4.82 | 4.68 | 5257 |
| 1723156500 | 4.7 | 0 | 0.00 | 4.83 | 4.93 | 4.69 | 25522 |
| 1723070100 | 4.7 | -0.06 | -1.26 | 4.94 | 5.1 | 4.6705 | 38810 |
| 1722983700 | 4.76 | 0.27 | 6.01 | 4.44 | 4.76 | 4.44 | 20259 |
| 1722897300 | 4.49 | -0.17 | -3.65 | 4.53 | 4.8099999 | 4.35 | 61165 |
| 1722638100 | 4.66 | 0.06 | 1.30 | 4.59 | 4.89 | 4.51 | 32015 |
| 1722551700 | 4.6 | -0.05 | -1.08 | 4.57 | 4.665 | 4.47 | 15641 |
| 1722465300 | 4.65 | -0.18 | -3.73 | 4.61 | 4.78 | 4.61 | 14417 |
| 1722378900 | 4.83 | 0.05 | 1.05 | 4.7699999 | 4.86 | 4.5 | 18258 |
| 1722292500 | 4.78 | -0.12 | -2.45 | 5.09 | 5.09 | 4.78 | 35223 |
| 1722033300 | 4.9 | -0.04 | -0.81 | 4.84 | 5.18 | 4.83 | 31866 |
| 1721946900 | 4.94 | -0.06 | -1.20 | 4.87 | 5.14 | 4.82 | 43132 |
| 1721860500 | 5 | 0.2 | 4.17 | 4.9 | 5.2699999 | 4.8099999 | 58275 |
| 1721774100 | 4.8 | -1.23 | -20.40 | 5.62 | 5.8228 | 4.25 | 267556 |
| 1721687700 | 6.03 | -0.74 | -10.93 | 6.14 | 6.69 | 5.4 | 203709 |
| 1721428500 | 6.77 | 0.6 | 9.72 | 5.57 | 6.9 | 5.32 | 324290 |
| 1721342100 | 6.17 | -0.41 | -6.23 | 5.5 | 6.28 | 5 | 593649 |
| 1721255700 | 6.58 | 1.13 | 20.73 | 7.21 | 8.41 | 5.97 | 20282353 |
| 1721169300 | 5.45 | 1.8 | 49.32 | 3.47 | 5.5 | 3.47 | 6478542 |
| 1721082900 | 3.65 | -1.94 | -34.70 | 4.7 | 5.19 | 3.4601 | 580873 |
| 1720823700 | 5.59 | -0.51 | -8.36 | 5.44 | 6.2999 | 4.9 | 1937584 |
| 1720737300 | 6.1 | 3.78 | 162.92 | 2.5 | 11.2255 | 2.5 | 46010730 |
| 1720650900 | 2.3201 | 0.04 | 1.76 | 2.45 | 2.488 | 2.3201 | 2031 |
| 1720564500 | 2.2799999 | 0 | 0.00 | 2.2799999 | 2.2799999 | 2.2799999 | 175 |
| 1720478100 | 2.2799999 | -0.34 | -12.98 | 2.6 | 2.6 | 2.2799999 | 1440 |
| 1720218900 | 2.62 | 0 | 0.00 | 2.73 | 2.73 | 2.62 | 24 |
| 1720040640 | 2.62 | 0.19 | 7.82 | 2.35 | 2.62 | 2.35 | 295 |
| 1719959700 | 2.43 | -0.12 | -4.71 | 2.5 | 2.55 | 2.388 | 2854 |
| 1719873300 | 2.55 | -0.01 | -0.39 | 2.42 | 2.55 | 2.42 | 276 |
| 1719614100 | 2.56 | 0.23 | 9.87 | 2.38 | 2.6599 | 2.3501 | 1379 |
| 1719527700 | 2.33 | -0.17 | -6.80 | 2.37 | 2.5 | 2.2383 | 4711 |
| 1719441300 | 2.5 | 0.2 | 8.70 | 2.55 | 2.67 | 2.45 | 18391 |
| 1719354900 | 2.3 | -0.01 | -0.22 | 2.3 | 2.493 | 2.3 | 7089 |
| 1719268500 | 2.305 | -0.06 | -2.54 | 2.2 | 2.3926 | 2.2 | 7537 |
| 1719009300 | 2.365 | -0.21 | -7.98 | 2.47 | 2.47 | 2.2900999 | 2341 |
| 1718922900 | 2.57 | -0.03 | -1.15 | 2.6 | 2.6 | 2.32 | 1736 |
