Hot Features
프리미엄
Lincoln Electric Holdings Inc (LECO)
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 | -16.4 | -7.95537230172 | 206.15 | 208.235 | 189.22 | 293951 | 196.79274423 | CS |
| 4 | -19.5 | -9.31899641577 | 209.25 | 222.52 | 189.22 | 282322 | 208.62302399 | CS |
| 12 | -5.25 | -2.69230769231 | 195 | 222.52 | 187.1701 | 272347 | 203.3171069 | CS |
| 26 | 5.82 | 3.16424726798 | 183.93 | 222.52 | 169.51 | 295510 | 196.77627224 | CS |
| 52 | -26.03 | -12.0632125313 | 215.78 | 261.13 | 169.51 | 306177 | 210.7948391 | CS |
| 156 | 55.99 | 41.8585526316 | 133.76 | 261.13 | 118.17 | 312541 | 175.30094345 | CS |
| 260 | 92.85 | 95.8204334365 | 96.9 | 261.13 | 59.295 | 300041 | 148.45869361 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1734737700 | 189.75 | -0.14 | -0.07 | 189.77 | 193.84 | 188.76 | 1242840 |
| 1734651300 | 189.89 | -1.69 | -0.88 | 192.47 | 194.88 | 189.22 | 358174 |
| 1734564900 | 191.58 | -7.57 | -3.80 | 199.44 | 200.4397 | 190.53 | 288250 |
| 1734478500 | 199.15 | -3.26 | -1.61 | 201.39 | 204.5 | 198.69 | 287897 |
| 1734392100 | 202.41 | -1.39 | -0.68 | 203.48 | 208.235 | 201.24 | 327779 |
| 1734132900 | 203.8 | -3.83 | -1.84 | 206.15 | 206.17 | 201.5 | 207655 |
| 1734046500 | 207.63 | -1.45 | -0.69 | 210.44 | 211.78 | 207.08 | 228584 |
| 1733960100 | 209.08 | 0.08 | 0.04 | 209.96 | 212.22 | 208.24 | 413076 |
| 1733873700 | 209 | 0.93 | 0.45 | 207.39 | 210.59 | 203.78 | 365928 |
| 1733787300 | 208.07 | -1.85 | -0.88 | 212.33 | 214 | 207.67 | 363689 |
| 1733528100 | 209.92 | -2.08 | -0.98 | 212.58 | 213.135 | 208.02 | 248966 |
| 1733441700 | 212 | -4.08 | -1.89 | 215.51 | 217.84 | 211.5017 | 348332 |
| 1733355300 | 216.08 | 2.24 | 1.05 | 213.98 | 216.89 | 213.3 | 236197 |
| 1733268900 | 213.84 | -3.7 | -1.70 | 218.31 | 218.31 | 212.93 | 159883 |
| 1733182500 | 217.54 | -0.94 | -0.43 | 219.3 | 219.3 | 215.82 | 126422 |
| 1732917840 | 218.48 | 1.86 | 0.86 | 218.53 | 219.855 | 217.02 | 108069 |
| 1732750500 | 216.62 | 0.48 | 0.22 | 217.8 | 218.98 | 214.62 | 152077 |
| 1732664100 | 216.14 | -3.8 | -1.73 | 219.54 | 219.54 | 215.575 | 203128 |
| 1732577700 | 219.94 | 6.42 | 3.01 | 215.41 | 222.52 | 215.41 | 385215 |
| 1732318500 | 213.52 | 5.01 | 2.40 | 209.25 | 213.99 | 207.375 | 418556 |
| 1732232100 | 208.51 | 5.32 | 2.62 | 204.5 | 209.6 | 202.35 | 307845 |
| 1732145700 | 203.19 | -0.58 | -0.28 | 202.88 | 203.83 | 201.06 | 210713 |
| 1732059300 | 203.77 | -3.3 | -1.59 | 204.4 | 205.72 | 202.89 | 262180 |
| 1731972900 | 207.07 | 0.97 | 0.47 | 205.9 | 208.15 | 203.61 | 248882 |
| 1731713700 | 206.1 | -1.41 | -0.68 | 206.9 | 208.83 | 205.48 | 174995 |
| 1731627300 | 207.51 | -3.02 | -1.43 | 210.75 | 213.35 | 206.21 | 273158 |
| 1731540900 | 210.53 | -4.01 | -1.87 | 214.52 | 216.56 | 210.23 | 232484 |
| 1731454500 | 214.54 | -3.74 | -1.71 | 216.18 | 217.04 | 214.005 | 159569 |
| 1731368100 | 218.28 | 4.63 | 2.17 | 215.83 | 218.549 | 214.84 | 247216 |
| 1731108900 | 213.65 | -3.44 | -1.58 | 216.23 | 217.925 | 212.85 | 231752 |
| 1731022500 | 217.09 | -1.31 | -0.60 | 219.06 | 220.28 | 215.39 | 284629 |
| 1730936100 | 218.4 | 14.61 | 7.17 | 216.87 | 222.16 | 214.026 | 765471 |
| 1730849700 | 203.79 | 4.99 | 2.51 | 197.27 | 204.165 | 197.27 | 258283 |
| 1730763300 | 198.8 | -2.95 | -1.46 | 200.58 | 201.69 | 198.05 | 347646 |
| 1730500500 | 201.75 | 9.19 | 4.77 | 192.76 | 202.275 | 192.76 | 356731 |
| 1730414100 | 192.56 | -4.7 | -2.38 | 198.88 | 208.37 | 191.52 | 624204 |
| 1730327700 | 197.26 | 0.18 | 0.09 | 196.2 | 201.49 | 196.2 | 481388 |
| 1730241300 | 197.08 | 1.24 | 0.63 | 194.79 | 197.7 | 193.305 | 211567 |
| 1730154900 | 195.84 | 2.13 | 1.10 | 195.67 | 197.57 | 194.48 | 250356 |
| 1729895700 | 193.71 | 0.02 | 0.01 | 195.59 | 196.6 | 193.25 | 167747 |
| 1729809300 | 193.69 | -0.07 | -0.04 | 194.25 | 194.725 | 191.9906 | 150449 |
| 1729722900 | 193.76 | -2.01 | -1.03 | 195.65 | 196.5699 | 192.03 | 246910 |
| 1729636500 | 195.77 | -4.24 | -2.12 | 199 | 199 | 194.425 | 201785 |
| 1729550100 | 200.01 | -3.09 | -1.52 | 202.3 | 203.83 | 198.33 | 327900 |
| 1729290900 | 203.1 | 4.88 | 2.46 | 200.49 | 203.39 | 199.16 | 391443 |
| 1729204500 | 198.22 | 3.51 | 1.80 | 195.5 | 198.49 | 194.32 | 248891 |
| 1729118100 | 194.71 | 2.51 | 1.31 | 193.3 | 196.4 | 192.44 | 204643 |
| 1729031700 | 192.2 | -1.37 | -0.71 | 193.52 | 195.41 | 191.9 | 338590 |
| 1728945300 | 193.57 | -0.76 | -0.39 | 193.6 | 195.12 | 192.95 | 192799 |
| 1728686100 | 194.33 | 4.39 | 2.31 | 187.87 | 194.64 | 187.87 | 177326 |
| 1728599700 | 189.94 | -1.48 | -0.77 | 189.54 | 190.7097 | 188.86 | 167313 |
| 1728513300 | 191.42 | 1.94 | 1.02 | 189.9 | 193.13 | 189.54 | 185589 |
| 1728426900 | 189.48 | -1.56 | -0.82 | 190.18 | 190.349 | 187.55 | 254304 |
| 1728340500 | 191.04 | -0.46 | -0.24 | 190.15 | 191.785 | 189.15 | 224823 |
| 1728081300 | 191.5 | 1.96 | 1.03 | 192.71 | 192.71 | 188.51 | 261202 |
| 1727994900 | 189.54 | -2.54 | -1.32 | 190.14 | 190.8 | 187.1701 | 191580 |
| 1727908500 | 192.08 | 2.39 | 1.26 | 189.85 | 193.01 | 189.2471 | 206489 |
| 1727822100 | 189.69 | -2.33 | -1.21 | 192.02 | 193.4 | 187.51 | 208449 |
| 1727735700 | 192.02 | -1.37 | -0.71 | 192.73 | 192.73 | 189.9 | 206591 |
| 1727476500 | 193.39 | -0.21 | -0.11 | 195 | 197.735 | 192.4 | 210468 |
| 1727390100 | 193.6 | 6.12 | 3.26 | 190.22 | 194.33 | 189.83 | 195676 |
| 1727303700 | 187.48 | -2.31 | -1.22 | 190 | 190.57 | 187.46 | 235992 |
| 1727217300 | 189.79 | 2.51 | 1.34 | 188.5 | 190.29 | 188.34 | 222414 |
| 1727130900 | 187.28 | 1.83 | 0.99 | 186.52 | 187.79 | 185.11 | 217482 |
