Hot Features
프리미엄
Lucid Group Inc (LCID)
NASDAQ
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.17 | -7.72727272727 | 2.2 | 2.22 | 1.93 | 83010643 | 2.07224868 | CS |
| 4 | -0.53 | -20.703125 | 2.56 | 2.65 | 1.93 | 70229948 | 2.20879252 | CS |
| 12 | -1.99 | -49.5024875622 | 4.02 | 4.285 | 1.93 | 49039991 | 2.76708216 | CS |
| 26 | -0.82 | -28.7719298246 | 2.85 | 4.43 | 1.93 | 40181151 | 3.01697063 | CS |
| 52 | -2.28 | -52.9002320186 | 4.31 | 5.31 | 1.93 | 36985745 | 3.19000731 | CS |
| 156 | -51.01 | -96.1726998492 | 53.04 | 57.44 | 1.93 | 32287742 | 11.79003146 | CS |
| 260 | -23.21 | -91.9572107765 | 25.24 | 57.75 | 1.93 | 33935443 | 15.08232952 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732145700 | 2.0299999 | -0.07 | -3.33 | 2.09 | 2.09 | 2 | 74665511 |
| 1732059300 | 2.1 | -0.04 | -1.87 | 2.09 | 2.15 | 2.06 | 71483707 |
| 1731972900 | 2.14 | 0.13 | 6.47 | 2.02 | 2.2 | 2.0099999 | 100540084 |
| 1731713700 | 2.0099999 | -0.07 | -3.37 | 2.06 | 2.07 | 1.93 | 99228785 |
| 1731627300 | 2.08 | -0.1 | -4.59 | 2.2 | 2.22 | 2.07 | 69135126 |
| 1731540900 | 2.18 | 0.04 | 1.87 | 2.18 | 2.33 | 2.14 | 84152438 |
| 1731454500 | 2.14 | -0.2 | -8.55 | 2.32 | 2.32 | 2.12 | 89702675 |
| 1731368100 | 2.34 | 0.13 | 5.88 | 2.2599999 | 2.41 | 2.235 | 102715085 |
| 1731108900 | 2.21 | -0.01 | -0.45 | 2.34 | 2.36 | 2.1 | 102860469 |
| 1731022500 | 2.22 | 0.09 | 4.23 | 2.2 | 2.2799999 | 2.17 | 77009158 |
| 1730936100 | 2.13 | -0.12 | -5.33 | 2.27 | 2.27 | 2.02 | 99549316 |
| 1730849700 | 2.25 | 0.01 | 0.45 | 2.2595 | 2.285 | 2.23 | 40030850 |
| 1730763300 | 2.24 | 0.04 | 1.82 | 2.24 | 2.31 | 2.22 | 59331729 |
| 1730500500 | 2.2 | -0.01 | -0.45 | 2.25 | 2.2599999 | 2.2 | 38777534 |
| 1730414100 | 2.21 | -0.14 | -5.96 | 2.38 | 2.3849999 | 2.2 | 72128212 |
| 1730327700 | 2.35 | -0.09 | -3.69 | 2.4 | 2.44 | 2.33 | 51883407 |
| 1730241300 | 2.44 | -0.08 | -3.17 | 2.55 | 2.55 | 2.43 | 46899426 |
| 1730154900 | 2.52 | 0.02 | 0.80 | 2.52 | 2.65 | 2.5099999 | 48610946 |
| 1729895700 | 2.5 | 0 | 0.00 | 2.5 | 2.5299999 | 2.475 | 33040277 |
| 1729809300 | 2.5 | 0.01 | 0.40 | 2.56 | 2.56 | 2.47 | 42854218 |
| 1729722900 | 2.49 | -0.12 | -4.60 | 2.61 | 2.62 | 2.47 | 50678793 |
| 1729636500 | 2.61 | 0.06 | 2.35 | 2.57 | 2.66 | 2.56 | 48069353 |
| 1729550100 | 2.55 | -0.08 | -3.04 | 2.62 | 2.63 | 2.52 | 54851627 |
| 1729290900 | 2.63 | -0.06 | -2.23 | 2.72 | 2.72 | 2.55 | 80782991 |
| 1729204500 | 2.69 | -0.59 | -17.99 | 2.74 | 2.9 | 2.65 | 214218315 |
| 1729118100 | 3.2799999 | 0.01 | 0.31 | 3.3 | 3.33 | 3.2599999 | 33328962 |
| 1729031700 | 3.27 | -0.06 | -1.80 | 3.35 | 3.39 | 3.2599999 | 20944268 |
| 1728945300 | 3.33 | -0.07 | -2.06 | 3.39 | 3.4093 | 3.33 | 17021095 |
| 1728686100 | 3.4 | 0.07 | 2.10 | 3.3 | 3.42 | 3.2599999 | 18491941 |
| 1728599700 | 3.33 | -0.06 | -1.77 | 3.38 | 3.395 | 3.2799999 | 19954981 |
| 1728513300 | 3.39 | -0.05 | -1.45 | 3.44 | 3.49 | 3.37 | 36176806 |
| 1728426900 | 3.44 | 0.02 | 0.58 | 3.42 | 3.49 | 3.37 | 24339704 |
| 1728340500 | 3.42 | 0.08 | 2.40 | 3.37 | 3.455 | 3.35 | 27415639 |
| 1728081300 | 3.34 | -0.05 | -1.47 | 3.43 | 3.45 | 3.2799999 | 28391011 |
| 1727994900 | 3.39 | 0.05 | 1.50 | 3.27 | 3.41 | 3.2601 | 23591314 |
| 1727908500 | 3.34 | 0.08 | 2.45 | 3.23 | 3.35 | 3.2 | 30240239 |
| 1727822100 | 3.2599999 | -0.27 | -7.65 | 3.52 | 3.52 | 3.25 | 48718443 |
| 1727735700 | 3.53 | -0.06 | -1.67 | 3.6 | 3.67 | 3.52 | 25978668 |
| 1727476500 | 3.59 | 0.05 | 1.41 | 3.58 | 3.73 | 3.57 | 32889718 |
| 1727390100 | 3.54 | 0.12 | 3.51 | 3.49 | 3.58 | 3.48 | 28736515 |
| 1727303700 | 3.42 | -0.14 | -3.93 | 3.51 | 3.5213 | 3.42 | 23370445 |
| 1727217300 | 3.56 | 0.1 | 2.89 | 3.54 | 3.62 | 3.48 | 24648679 |
| 1727130900 | 3.46 | -0.03 | -0.86 | 3.53 | 3.56 | 3.4412 | 26894641 |
| 1726871700 | 3.49 | -0.12 | -3.32 | 3.62 | 3.62 | 3.43 | 49550228 |
| 1726785300 | 3.61 | -0.03 | -0.82 | 3.77 | 3.79 | 3.58 | 32700117 |
| 1726698900 | 3.64 | -0.14 | -3.70 | 3.75 | 3.96 | 3.63 | 38863963 |
| 1726612500 | 3.78 | 0.01 | 0.27 | 3.8 | 3.94 | 3.74 | 27928492 |
| 1726526100 | 3.77 | -0.17 | -4.31 | 3.9 | 3.92 | 3.76 | 22967218 |
| 1726266900 | 3.94 | 0.03 | 0.77 | 3.9 | 4.08 | 3.87 | 26994225 |
| 1726180500 | 3.91 | -0.07 | -1.76 | 3.89 | 4.03 | 3.84 | 33013753 |
| 1726094100 | 3.98 | 0.45 | 12.75 | 3.56 | 4.01 | 3.55 | 52794666 |
| 1726007700 | 3.53 | 0.07 | 2.02 | 3.49 | 3.54 | 3.37 | 27874944 |
| 1725921300 | 3.46 | -0.11 | -3.08 | 3.59 | 3.6 | 3.38 | 37028534 |
| 1725662100 | 3.57 | -0.06 | -1.65 | 3.62 | 3.72 | 3.49 | 30376555 |
| 1725575700 | 3.63 | -0.17 | -4.47 | 3.87 | 3.875 | 3.53 | 40137416 |
| 1725489300 | 3.8 | -0.02 | -0.52 | 3.8 | 3.97 | 3.76 | 27320977 |
| 1725402900 | 3.82 | -0.2 | -4.98 | 4.05 | 4.285 | 3.74 | 40240569 |
| 1725057300 | 4.0199999 | 0.06 | 1.52 | 4 | 4.08 | 3.95 | 30224339 |
| 1724970900 | 3.96 | 0.02 | 0.51 | 4.0199999 | 4.0999 | 3.94 | 31010353 |
| 1724884500 | 3.94 | -0.17 | -4.14 | 4.025 | 4.0599999 | 3.83 | 42307834 |
| 1724798100 | 4.11 | -0.15 | -3.52 | 4.29 | 4.4 | 3.84 | 48617506 |
| 1724711700 | 4.26 | 0.06 | 1.43 | 4.18 | 4.43 | 4.09 | 64121752 |
| 1724452500 | 4.2 | 0.35 | 9.09 | 3.89 | 4.28 | 3.86 | 69357921 |
| 1724366100 | 3.85 | 0.27 | 7.54 | 3.62 | 3.97 | 3.53 | 62730331 |
| 1724279700 | 3.58 | 0.34 | 10.49 | 3.24 | 3.59 | 3.24 | 39460542 |
