Hot Features
프리미엄
Locafy Ltd (LCFY)
NASDAQ
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.5 | 25.641025641 | 5.85 | 7.35 | 5.85 | 53937 | 6.76877188 | CS |
| 4 | 1.95 | 36.1111111111 | 5.4 | 7.99 | 5.02 | 31405 | 6.50859621 | CS |
| 12 | 1.87 | 34.1240875912 | 5.48 | 7.99 | 4.4 | 25546 | 6.1913792 | CS |
| 26 | 4.35 | 145 | 3 | 11.2255 | 2.2 | 647630 | 6.13785347 | CS |
| 52 | 1.35 | 22.5 | 6 | 11.2255 | 2.2 | 328727 | 6.1343268 | CS |
| 156 | -59.45 | -88.997005988 | 66.8 | 90 | 2.2 | 224424 | 16.71959161 | CS |
| 260 | -59.45 | -88.997005988 | 66.8 | 90 | 2.2 | 224424 | 16.71959161 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732577700 | 7 | 0.15 | 2.12 | 6.89 | 7.1865 | 6.87 | 23483 |
| 1732318500 | 6.855 | -0.15 | -2.07 | 6.9 | 7.24 | 6.42 | 94089 |
| 1732232100 | 7 | 0.25 | 3.70 | 6.84 | 7.2 | 6.42 | 45526 |
| 1732145700 | 6.75 | 0.67 | 11.02 | 5.91 | 6.75 | 5.91 | 20264 |
| 1732059300 | 6.08 | 0.09 | 1.50 | 5.85 | 6.16 | 5.85 | 46173 |
| 1731972900 | 5.99 | 0.18 | 3.10 | 6.19 | 6.375 | 5.92 | 37325 |
| 1731713700 | 5.8099999 | -1.04 | -15.18 | 6.78 | 6.8 | 5.6801 | 9501 |
| 1731627300 | 6.85 | -0.26 | -3.66 | 7.1 | 7.1 | 6.67 | 16308 |
| 1731540900 | 7.11 | 0.96 | 15.61 | 6.9 | 7.99 | 6.551 | 109517 |
| 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 | 8592 |
| 1731108900 | 5.95 | 0.34 | 6.06 | 5.9 | 6.24 | 5.9 | 19342 |
| 1731022500 | 5.61 | -0.2 | -3.44 | 5.79 | 5.93 | 5.58 | 38730 |
| 1730936100 | 5.8099999 | -0.05 | -0.85 | 5.8099999 | 5.8802 | 5.5401 | 13179 |
| 1730849700 | 5.86 | -0.14 | -2.33 | 6.14 | 6.14 | 5.5599999 | 16652 |
| 1730763300 | 6 | 0.1 | 1.69 | 6.08 | 6.08 | 5.9 | 4237 |
| 1730500500 | 5.9 | 0.68 | 12.92 | 5.15 | 6.25 | 5.15 | 23208 |
| 1730414100 | 5.225 | -0.12 | -2.15 | 5.3 | 5.5 | 5.0199999 | 13801 |
| 1730327700 | 5.34 | 0.13 | 2.49 | 5.4 | 5.6 | 5.3025 | 15956 |
| 1730241300 | 5.2101 | -0.17 | -3.16 | 5.4 | 5.4 | 5.2101 | 4008 |
| 1730154900 | 5.38 | 0.55 | 11.39 | 5.01 | 5.3999 | 5.01 | 4819 |
| 1729895700 | 4.83 | -0.06 | -1.23 | 4.76 | 5.0325 | 4.4 | 40201 |
| 1729809300 | 4.89 | -0.21 | -4.12 | 5.09 | 5.19 | 4.8 | 14718 |
| 1729722900 | 5.1 | -0.43 | -7.78 | 5.4 | 5.4 | 5 | 16118 |
| 1729636500 | 5.53 | -0.18 | -3.07 | 5.78 | 6.0599 | 5.41 | 6975 |
| 1729550100 | 5.705 | -0.04 | -0.61 | 5.67 | 5.705 | 5.55 | 4920 |
| 1729290900 | 5.74 | 0.07 | 1.24 | 5.63 | 6.14 | 5.63 | 5730 |
| 1729204500 | 5.6699 | 0.09 | 1.61 | 5.37 | 5.6699 | 5.05 | 16284 |
| 1729118100 | 5.58 | -0.03 | -0.53 | 5.65 | 6.24 | 5.5 | 13407 |
| 1729031700 | 5.61 | -0.02 | -0.27 | 5.57 | 6.1 | 5.4601 | 10176 |
| 1728945300 | 5.625 | -0.3 | -4.98 | 5.68 | 5.9 | 5.6 | 20941 |
| 1728686100 | 5.92 | 0.31 | 5.53 | 5.54 | 6.0599999 | 5.492 | 23967 |
| 1728599700 | 5.61 | -0.56 | -9.12 | 6 | 6 | 5.5 | 48926 |
| 1728513300 | 6.1729 | -0.38 | -5.76 | 6.44 | 6.44 | 5.91 | 47659 |
| 1728426900 | 6.55 | 0.11 | 1.71 | 6.45 | 6.8 | 6.45 | 2392 |
| 1728340500 | 6.4401 | -0.34 | -5.01 | 6.87 | 6.9216 | 6.4401 | 7467 |
| 1728081300 | 6.78 | 0.13 | 1.95 | 6.65 | 6.94 | 6.65 | 6336 |
| 1727994900 | 6.65 | 0.27 | 4.23 | 6.35 | 6.8 | 6.35 | 9147 |
| 1727908500 | 6.38 | 0.11 | 1.75 | 6.25 | 6.5051 | 6.25 | 4411 |
| 1727822100 | 6.2699999 | -0.11 | -1.72 | 6.43 | 6.6422 | 6.2607 | 4136 |
| 1727735700 | 6.38 | -0.57 | -8.20 | 6.81 | 6.9405 | 6.38 | 7409 |
| 1727476500 | 6.95 | 0.61 | 9.62 | 6.5 | 6.95 | 6.45 | 14728 |
| 1727390100 | 6.34 | 0.18 | 2.92 | 6.25 | 6.69 | 6.1651 | 11266 |
| 1727303700 | 6.16 | 0.06 | 0.98 | 6.05 | 6.18 | 5.87 | 30051 |
| 1727217300 | 6.1 | 0.1 | 1.67 | 6.09 | 6.23 | 6 | 85206 |
| 1727130900 | 6 | 0.19 | 3.27 | 5.88 | 6.0199999 | 5.7699999 | 14366 |
| 1726871700 | 5.8099999 | -0.22 | -3.65 | 5.96 | 6.04 | 5.75 | 10324 |
| 1726785300 | 6.03 | -0.35 | -5.49 | 6.47 | 6.47 | 5.9818 | 14604 |
| 1726698900 | 6.38 | -0.12 | -1.85 | 6.51 | 6.61 | 6.3 | 10932 |
| 1726612500 | 6.5 | -0.11 | -1.66 | 6.65 | 6.65 | 6.3 | 5710 |
| 1726526100 | 6.61 | 0.03 | 0.46 | 6.59 | 6.61 | 6.38 | 8515 |
| 1726266900 | 6.58 | 0.79 | 13.64 | 5.95 | 6.58 | 5.79 | 26174 |
| 1726180500 | 5.79 | -0.4 | -6.43 | 6.3099999 | 6.505 | 5.79 | 29566 |
| 1726094100 | 6.1876 | -0.58 | -8.60 | 6.75 | 7 | 6.1876 | 39681 |
| 1726007700 | 6.77 | 0.06 | 0.89 | 6.66 | 6.78 | 6.15 | 28758 |
| 1725921300 | 6.71 | 0.82 | 13.92 | 5.68 | 6.71 | 5.68 | 44447 |
| 1725662100 | 5.89 | 0.3 | 5.37 | 5.6 | 6.23 | 5.59 | 55360 |
| 1725575700 | 5.59 | -0.27 | -4.61 | 5.71 | 6.09 | 5.59 | 58104 |
| 1725489300 | 5.86 | 0.14 | 2.45 | 5.88 | 6.12 | 5.49 | 63630 |
| 1725402900 | 5.72 | 0.26 | 4.76 | 5.48 | 5.73 | 5.41 | 31239 |
| 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 |
