Hot Features
프리미엄
Lifetime Brands Inc (LCUT)
NASDAQ
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.33 | -21.0110584518 | 6.33 | 6.82 | 5 | 92054 | 6.05849253 | CS |
| 4 | -0.55 | -9.90990990991 | 5.55 | 6.82 | 5 | 53117 | 6.00273804 | CS |
| 12 | -0.885 | -15.0382327952 | 5.885 | 7.05 | 5 | 53491 | 6.00201112 | CS |
| 26 | -2.3 | -31.5068493151 | 7.3 | 7.72 | 5 | 54807 | 6.23670357 | CS |
| 52 | -3.41 | -40.5469678954 | 8.41 | 11.68 | 5 | 70069 | 8.10901724 | CS |
| 156 | -9.27 | -64.9614576034 | 14.27 | 14.27 | 4.31 | 57954 | 7.63799627 | CS |
| 260 | -1.96 | -28.1609195402 | 6.96 | 19.93 | 3.26 | 53317 | 9.58804801 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738798500 | 5.38 | -0.24 | -4.27 | 5.61 | 5.675 | 5.325 | 62000 |
| 1738712100 | 5.62 | -0.16 | -2.77 | 5.83 | 5.94 | 5.46 | 78861 |
| 1738625700 | 5.78 | -0.7 | -10.80 | 6.19 | 6.245 | 5.72 | 77235 |
| 1738366500 | 6.48 | 0.3 | 4.85 | 6.15 | 6.82 | 5.8099999 | 225062 |
| 1738280100 | 6.18 | -0.11 | -1.75 | 6.33 | 6.39 | 6.18 | 19990 |
| 1738193700 | 6.29 | 0.13 | 2.11 | 6.12 | 6.33 | 6.05 | 27298 |
| 1738107300 | 6.16 | 0.13 | 2.16 | 6.05 | 6.175 | 6 | 19859 |
| 1738020900 | 6.03 | 0.03 | 0.50 | 6 | 6.19 | 6 | 43814 |
| 1737761700 | 6 | -0.05 | -0.83 | 6.0199999 | 6.15 | 5.98 | 21455 |
| 1737675300 | 6.05 | 0 | 0.00 | 6.05 | 6.05 | 6.05 | 0 |
| 1737588900 | 6.05 | -0.19 | -3.04 | 6.2699999 | 6.32 | 6.03 | 61002 |
| 1737502500 | 6.24 | 0.12 | 1.96 | 6.17 | 6.41 | 6.12 | 55148 |
| 1737156900 | 6.12 | 0.27 | 4.62 | 5.92 | 6.22 | 5.785 | 44138 |
| 1737070500 | 5.85 | 0.12 | 2.09 | 5.76 | 5.89 | 5.72 | 42250 |
| 1736984100 | 5.73 | 0.08 | 1.42 | 5.73 | 5.7613 | 5.6501 | 23038 |
| 1736897700 | 5.65 | 0.07 | 1.25 | 5.73 | 5.73 | 5.46 | 29378 |
| 1736811300 | 5.58 | 0.15 | 2.76 | 5.33 | 5.75 | 5.33 | 50689 |
| 1736552100 | 5.43 | -0.28 | -4.90 | 5.69 | 5.69 | 5.39 | 25508 |
| 1736379300 | 5.71 | 0.02 | 0.35 | 5.69 | 5.785 | 5.555 | 21461 |
| 1736292900 | 5.69 | -0.14 | -2.40 | 5.8 | 5.8 | 5.6 | 32052 |
| 1736206500 | 5.83 | 0.02 | 0.34 | 5.8099999 | 6.0813 | 5.7699999 | 43484 |
| 1735947300 | 5.8099999 | 0.16 | 2.83 | 5.65 | 5.905 | 5.605 | 28247 |
| 1735860900 | 5.65 | -0.26 | -4.40 | 5.98 | 5.98 | 5.63 | 31605 |
| 1735688100 | 5.91 | 0.33 | 5.91 | 5.65 | 6.07 | 5.65 | 47304 |
| 1735601700 | 5.58 | -0.03 | -0.53 | 5.59 | 5.7 | 5.38 | 52493 |
| 1735342500 | 5.61 | -0.47 | -7.73 | 6.05 | 6.05 | 5.61 | 55640 |
| 1735256100 | 6.08 | 0.14 | 2.36 | 6.0599999 | 6.24 | 5.92 | 44590 |
| 1735077840 | 5.94 | 0.07 | 1.19 | 5.92 | 5.98 | 5.85 | 32801 |
| 1734996900 | 5.87 | 0.15 | 2.62 | 5.74 | 5.87 | 5.6449999 | 52110 |
| 1734737700 | 5.72 | 0.05 | 0.88 | 5.61 | 5.86 | 5.61 | 112756 |
| 1734651300 | 5.67 | -0.15 | -2.58 | 5.88 | 5.9403 | 5.67 | 44338 |
| 1734564900 | 5.82 | -0.42 | -6.73 | 6.29 | 6.306 | 5.8 | 44326 |
| 1734478500 | 6.24 | -0.01 | -0.16 | 6.23 | 6.36 | 6.14 | 42092 |
| 1734392100 | 6.25 | -0.15 | -2.34 | 6.34 | 6.4 | 6.21 | 13976 |
| 1734132900 | 6.4 | -0.1 | -1.54 | 6.48 | 6.5199999 | 6.2206 | 23113 |
| 1734046500 | 6.5 | 0.2 | 3.17 | 6.25 | 6.585 | 6.19 | 39883 |
| 1733960100 | 6.3 | 0.11 | 1.78 | 6.25 | 6.49 | 6.1255 | 229782 |
| 1733873700 | 6.19 | -0.23 | -3.58 | 6.4 | 6.43 | 6.17 | 40737 |
| 1733787300 | 6.42 | -0.45 | -6.55 | 7 | 7.05 | 6.41 | 69442 |
| 1733528100 | 6.87 | 0.4 | 6.18 | 6.54 | 6.99 | 6.38 | 74499 |
| 1733441700 | 6.47 | -0.11 | -1.67 | 6.59 | 6.71 | 6.3099999 | 59340 |
| 1733355300 | 6.58 | 0.43 | 6.99 | 6.22 | 6.6 | 6.1553 | 54462 |
| 1733268900 | 6.15 | 0.02 | 0.33 | 6.19 | 6.225 | 6.035 | 79832 |
| 1733182500 | 6.13 | 0.24 | 4.07 | 5.85 | 6.18 | 5.78 | 137574 |
| 1732917840 | 5.89 | 0.04 | 0.68 | 5.89 | 5.9 | 5.8099999 | 18125 |
| 1732750500 | 5.85 | 0.05 | 0.86 | 5.8 | 5.92 | 5.75 | 23711 |
| 1732664100 | 5.8 | -0.09 | -1.53 | 6 | 6.11 | 5.72 | 50752 |
| 1732577700 | 5.89 | 0.13 | 2.26 | 5.79 | 6.045 | 5.79 | 58596 |
| 1732318500 | 5.76 | 0.08 | 1.41 | 5.74 | 5.8 | 5.65 | 46105 |
| 1732232100 | 5.68 | 0.17 | 3.09 | 5.51 | 5.69 | 5.4802 | 38211 |
| 1732145700 | 5.51 | -0.05 | -0.90 | 5.51 | 5.5199999 | 5.34 | 43248 |
| 1732059300 | 5.5599999 | 0.05 | 0.91 | 5.5 | 5.6 | 5.45 | 65162 |
| 1731972900 | 5.51 | -0.19 | -3.33 | 5.75 | 5.82 | 5.46 | 52606 |
| 1731713700 | 5.7 | 0.01 | 0.18 | 5.71 | 5.765 | 5.575 | 50942 |
| 1731627300 | 5.69 | -0.19 | -3.23 | 5.9 | 5.95 | 5.69 | 66545 |
| 1731540900 | 5.88 | 0.06 | 1.03 | 5.9 | 5.97 | 5.8 | 41474 |
| 1731454500 | 5.82 | -0.09 | -1.52 | 5.95 | 6.01 | 5.78 | 72333 |
| 1731368100 | 5.91 | -0.11 | -1.83 | 6.01 | 6.01 | 5.82 | 93523 |
| 1731108900 | 6.0199999 | -0.35 | -5.49 | 5.43 | 6.03 | 5.43 | 82910 |
| 1731022500 | 6.37 | -0.23 | -3.48 | 6.62 | 6.655 | 6.36 | 47170 |
| 1730936100 | 6.6 | 0.41 | 6.62 | 6.62 | 6.68 | 6.51 | 82667 |
