Hot Features
프리미엄
Lendway Inc (LDWY)
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 | -0.005 | -0.11655011655 | 4.29 | 4.4812 | 4.15 | 4535 | 4.26288394 | CS |
| 4 | 0.685 | 19.0277777778 | 3.6 | 5.1 | 3.56 | 13263 | 4.39356731 | CS |
| 12 | 0.645 | 17.7197802198 | 3.64 | 5.1 | 3 | 9574 | 3.88609229 | CS |
| 26 | -0.305 | -6.64488017429 | 4.59 | 5.29 | 3 | 8498 | 4.01976663 | CS |
| 52 | -0.785 | -15.483234714 | 5.07 | 6.88 | 3 | 8135 | 4.67014949 | CS |
| 156 | -3.295 | -43.4696569921 | 7.58 | 8.15 | 3 | 27528 | 5.1766896 | CS |
| 260 | -3.295 | -43.4696569921 | 7.58 | 8.15 | 3 | 27528 | 5.1766896 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1734478500 | 4.285 | 0.09 | 2.02 | 4.285 | 4.285 | 4.285 | 1099 |
| 1734392100 | 4.2 | -0.04 | -0.94 | 4.2329 | 4.2329 | 4.15 | 4166 |
| 1734132900 | 4.24 | -0.03 | -0.70 | 4.275 | 4.3126 | 4.19 | 4657 |
| 1734046500 | 4.2699999 | 0.01 | 0.23 | 4.24 | 4.375 | 4.24 | 1786 |
| 1733960100 | 4.26 | -0.22 | -4.94 | 4.23 | 4.4147999 | 4.22 | 10302 |
| 1733873700 | 4.4812 | 0.12 | 2.78 | 4.29 | 4.4812 | 4.2619999 | 1766 |
| 1733787300 | 4.36 | -0.1 | -2.24 | 4.23 | 4.36 | 4.23 | 2241 |
| 1733528100 | 4.46 | 0.12 | 2.71 | 4.26 | 4.6 | 4.23 | 4168 |
| 1733441700 | 4.3423 | -0.02 | -0.43 | 4.22 | 4.45 | 4.21 | 2600 |
| 1733355300 | 4.3611 | -0.12 | -2.65 | 4.38 | 4.5 | 4.26 | 12230 |
| 1733268900 | 4.48 | 0.1 | 2.28 | 4.25 | 4.55 | 4.22 | 16154 |
| 1733182500 | 4.38 | 0.01 | 0.23 | 4.37 | 4.9 | 4.11 | 6589 |
| 1732917840 | 4.37 | -0.04 | -0.91 | 4.39 | 4.82 | 4.25 | 12351 |
| 1732750500 | 4.41 | -0.23 | -4.96 | 4.47 | 4.57 | 4.32 | 12391 |
| 1732664100 | 4.64 | -0.36 | -7.20 | 5.07 | 5.07 | 4.53 | 22298 |
| 1732577700 | 5 | 0.87 | 21.07 | 4.055 | 5.1 | 4.055 | 61432 |
| 1732318500 | 4.13 | 0.28 | 7.27 | 4 | 4.44 | 3.8454 | 12639 |
| 1732232100 | 3.85 | 0.23 | 6.35 | 3.66 | 4.5 | 3.66 | 51539 |
| 1732145700 | 3.62 | -0.09 | -2.43 | 3.66 | 3.8601 | 3.62 | 7280 |
| 1732059300 | 3.71 | -0.18 | -4.63 | 3.6 | 3.88 | 3.56 | 5411 |
| 1731972900 | 3.89 | 0.2 | 5.45 | 3.99 | 4.5 | 3.69 | 12425 |
| 1731713700 | 3.6888 | 0.26 | 7.55 | 3.6 | 4.191 | 3.5 | 11273 |
| 1731627300 | 3.43 | -0.23 | -6.28 | 3.45 | 3.45 | 3.43 | 1442 |
| 1731540900 | 3.6599 | 0.17 | 4.87 | 3.4 | 3.99 | 3.4 | 13939 |
| 1731454500 | 3.49 | -0.08 | -2.24 | 3.525 | 3.525 | 3.313 | 3172 |
| 1731368100 | 3.57 | -0.03 | -0.83 | 3.506 | 3.62 | 3.506 | 2085 |
| 1731108900 | 3.6 | 0.07 | 1.85 | 3.7993 | 4.0999 | 3.6 | 20168 |
| 1731022500 | 3.5347 | 0.18 | 5.43 | 3.5347 | 3.5347 | 3.5347 | 690 |
| 1730936100 | 3.3525999 | -0.17 | -4.89 | 3.45 | 3.45 | 3.33 | 1211 |
| 1730849700 | 3.525 | 0.07 | 2.17 | 3.62 | 3.62 | 3.525 | 592 |
| 1730763300 | 3.4501 | -0.21 | -5.73 | 3.45 | 3.46 | 3.45 | 2869 |
| 1730500500 | 3.66 | 0 | 0.00 | 3.66 | 3.66 | 3.66 | 84 |
| 1730414100 | 3.66 | 0.38 | 11.60 | 3.52 | 3.75 | 3.45 | 4584 |
| 1730327700 | 3.2795 | -0.22 | -6.33 | 3.2795 | 3.2795 | 3.2795 | 261 |
| 1730241300 | 3.501 | 0 | 0.03 | 3.48 | 3.69 | 3.48 | 1931 |
| 1730154900 | 3.5 | 0.07 | 2.04 | 3.2599999 | 3.81 | 3.2599999 | 2663 |
| 1729895700 | 3.43 | -0.01 | -0.28 | 3.33 | 3.634 | 3.23 | 16614 |
| 1729809300 | 3.4396 | 0.14 | 4.23 | 3.34 | 3.6443 | 3.25 | 7370 |
| 1729722900 | 3.3 | -0.12 | -3.51 | 3.447 | 3.447 | 3.12 | 1626 |
| 1729636500 | 3.42 | -0.08 | -2.29 | 3.48 | 3.55 | 3.39 | 2348 |
| 1729550100 | 3.5 | 0 | 0.00 | 3.34 | 3.66 | 3.34 | 4440 |
| 1729290900 | 3.5 | 0 | 0.00 | 3.45 | 3.5 | 3.45 | 291 |
| 1729204500 | 3.5 | 0.14 | 4.01 | 3.37 | 3.56 | 3.1701 | 8005 |
| 1729118100 | 3.3649 | 0 | 0.15 | 3.46 | 3.57 | 3.21 | 15969 |
| 1729031700 | 3.36 | -0.07 | -2.04 | 3.485 | 3.5125 | 3.36 | 3905 |
| 1728945300 | 3.43 | -0.05 | -1.29 | 3.47 | 3.65 | 3.36 | 4042 |
| 1728686100 | 3.475 | 0.08 | 2.49 | 3.4 | 3.475 | 3.25 | 30056 |
| 1728599700 | 3.390702 | -0.11 | -3.12 | 3.4 | 3.4 | 3.390702 | 441 |
| 1728513300 | 3.5 | 0.4 | 12.90 | 3.16 | 3.6 | 3.0200999 | 49559 |
| 1728426900 | 3.1 | 0.02 | 0.65 | 3.1 | 3.1 | 3 | 9375 |
| 1728340500 | 3.08 | -0.13 | -4.05 | 3.16 | 3.17 | 3.08 | 9456 |
| 1728081300 | 3.21 | -0.01 | -0.31 | 3.22 | 3.23 | 3.12 | 2484 |
| 1727994900 | 3.22 | -0.18 | -5.29 | 3.25 | 3.3478 | 3.21 | 14269 |
| 1727908500 | 3.4 | 0.08 | 2.41 | 3.5 | 3.5001 | 3.39 | 12575 |
| 1727822100 | 3.32 | -0.24 | -6.85 | 3.56 | 3.62 | 3.32 | 5074 |
| 1727735520 | 3.564 | -0.01 | -0.17 | 3.54 | 3.59 | 3.37 | 12750 |
| 1727476500 | 3.57 | 0.05 | 1.39 | 3.65 | 3.74 | 3.52 | 7226 |
| 1727390100 | 3.521 | 0.01 | 0.31 | 3.55 | 3.55 | 3.521 | 337 |
| 1727303700 | 3.51 | -0.02 | -0.57 | 3.56 | 3.56 | 3.51 | 456 |
| 1727217300 | 3.53 | -0.07 | -1.94 | 3.64 | 3.75 | 3.51 | 14786 |
| 1727130900 | 3.6 | 0.06 | 1.69 | 3.7 | 3.7 | 3.555 | 7375 |
| 1726871700 | 3.54 | -0.32 | -8.17 | 3.85 | 3.86 | 3.51 | 16428 |
| 1726785300 | 3.855 | 0.06 | 1.45 | 3.93 | 3.9695 | 3.7489 | 20522 |
| 1726698900 | 3.8 | 0.09 | 2.43 | 3.72 | 3.9999 | 3.63 | 9227 |
