Hot Features
프리미엄
Leslies Inc (LESL)
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 | -0.18 | -8.37209302326 | 2.15 | 2.19 | 1.91 | 5382965 | 2.06341055 | CS |
| 4 | -0.3 | -13.2158590308 | 2.27 | 2.4299 | 1.91 | 4861907 | 2.17434965 | CS |
| 12 | -0.98 | -33.2203389831 | 2.95 | 3.63 | 1.91 | 5961636 | 2.44402936 | CS |
| 26 | -0.96 | -32.7645051195 | 2.93 | 3.63 | 1.91 | 5212985 | 2.6761984 | CS |
| 52 | -5.21 | -72.5626740947 | 7.18 | 8.21 | 1.91 | 4781029 | 3.73074625 | CS |
| 156 | -17.9 | -90.0855561147 | 19.87 | 21.98 | 1.91 | 3706160 | 7.91757238 | CS |
| 260 | -19.03 | -90.619047619 | 21 | 32.84 | 1.91 | 3117299 | 10.57444306 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738193700 | 1.97 | -0.07 | -3.43 | 2.0299999 | 2.07 | 1.91 | 6734331 |
| 1738107300 | 2.04 | -0.1 | -4.67 | 2.11 | 2.16 | 2.035 | 4544267 |
| 1738020900 | 2.14 | 0.01 | 0.47 | 2.12 | 2.19 | 2.12 | 5268233 |
| 1737761700 | 2.13 | -0.01 | -0.47 | 2.15 | 2.18 | 2.11 | 4985028 |
| 1737675300 | 2.14 | 0 | 0.00 | 2.14 | 2.14 | 2.14 | 0 |
| 1737588900 | 2.14 | -0.05 | -2.28 | 2.17 | 2.21 | 2.12 | 5964433 |
| 1737502500 | 2.19 | 0.03 | 1.39 | 2.14 | 2.24 | 2.14 | 7412147 |
| 1737156900 | 2.16 | -0.07 | -3.14 | 2.24 | 2.4299 | 2.15 | 4453913 |
| 1737070500 | 2.23 | 0.01 | 0.45 | 2.23 | 2.24 | 2.14 | 5543351 |
| 1736984100 | 2.22 | 0.02 | 0.91 | 2.2799999 | 2.36 | 2.21 | 6084134 |
| 1736897700 | 2.2 | 0.02 | 0.92 | 2.22 | 2.2599999 | 2.17 | 3726557 |
| 1736811300 | 2.18 | -0.07 | -3.11 | 2.24 | 2.24 | 2.1349999 | 4266948 |
| 1736552100 | 2.25 | 0.07 | 3.21 | 2.14 | 2.27 | 2.1309999 | 3571608 |
| 1736379300 | 2.18 | -0.04 | -1.80 | 2.19 | 2.23 | 2.145 | 3664139 |
| 1736292900 | 2.22 | -0.07 | -3.06 | 2.3 | 2.31 | 2.17 | 4394366 |
| 1736206500 | 2.29 | -0.01 | -0.43 | 2.27 | 2.37 | 2.25 | 4679767 |
| 1735947300 | 2.3 | 0.03 | 1.32 | 2.32 | 2.35 | 2.25 | 3049432 |
| 1735860900 | 2.27 | 0.04 | 1.79 | 2.23 | 2.36 | 2.23 | 4585202 |
| 1735688100 | 2.23 | 0.09 | 4.21 | 2.15 | 2.27 | 2.145 | 5478195 |
| 1735601700 | 2.14 | -0.09 | -4.04 | 2.16 | 2.19 | 2.065 | 5399950 |
| 1735342500 | 2.23 | -0.04 | -1.76 | 2.22 | 2.32 | 2.22 | 5190862 |
| 1735256100 | 2.27 | 0.09 | 4.13 | 2.15 | 2.31 | 2.1 | 5278601 |
| 1735077840 | 2.18 | 0 | 0.00 | 2.15 | 2.2299 | 2.1 | 2787110 |
| 1734996900 | 2.18 | 0.02 | 0.93 | 2.19 | 2.2799999 | 2.145 | 5130637 |
| 1734737700 | 2.16 | 0.1 | 4.85 | 2.05 | 2.235 | 2.04 | 10055079 |
| 1734651300 | 2.06 | -0.09 | -4.19 | 2.16 | 2.19 | 2.02 | 8137963 |
| 1734564900 | 2.15 | -0.14 | -6.11 | 2.33 | 2.365 | 2.13 | 7719493 |
| 1734478500 | 2.29 | -0.11 | -4.58 | 2.39 | 2.43 | 2.275 | 6312270 |
| 1734392100 | 2.4 | -0.04 | -1.64 | 2.45 | 2.455 | 2.38 | 6784638 |
| 1734132900 | 2.44 | 0 | 0.00 | 2.44 | 2.465 | 2.33 | 5653621 |
| 1734046500 | 2.44 | -0.02 | -0.81 | 2.46 | 2.485 | 2.355 | 5217603 |
| 1733960100 | 2.46 | -0.14 | -5.38 | 2.6 | 2.62 | 2.43 | 4815513 |
| 1733873700 | 2.6 | -0.05 | -1.89 | 2.64 | 2.67 | 2.5099999 | 6550191 |
| 1733787300 | 2.65 | 0.29 | 12.29 | 2.47 | 2.715 | 2.42 | 14419401 |
| 1733528100 | 2.36 | 0.14 | 6.31 | 2.2599999 | 2.39 | 2.245 | 7178840 |
| 1733441700 | 2.22 | -0.18 | -7.50 | 2.4 | 2.4688 | 2.2 | 7954635 |
| 1733355300 | 2.4 | -0.01 | -0.41 | 2.4 | 2.5 | 2.37 | 3766612 |
| 1733268900 | 2.41 | 0.01 | 0.42 | 2.35 | 2.43 | 2.3107 | 7168215 |
| 1733182500 | 2.4 | 0.1 | 4.35 | 2.3 | 2.42 | 2.24 | 8879880 |
| 1732917840 | 2.3 | -0.18 | -7.26 | 2.58 | 2.58 | 2.25 | 6498370 |
| 1732750500 | 2.48 | 0.03 | 1.22 | 2.42 | 2.72 | 2.41 | 8870412 |
| 1732664100 | 2.45 | -1.06 | -30.20 | 2.7799999 | 2.9 | 2.31 | 24546519 |
| 1732577700 | 3.51 | 0.32 | 10.03 | 3.25 | 3.63 | 3.25 | 11453566 |
| 1732318500 | 3.19 | 0.32 | 11.15 | 2.93 | 3.22 | 2.915 | 8219891 |
| 1732232100 | 2.87 | 0.11 | 3.99 | 2.7599999 | 2.88 | 2.69 | 5314185 |
| 1732145700 | 2.7599999 | -0.12 | -4.17 | 2.89 | 2.89 | 2.7 | 5182148 |
| 1732059300 | 2.88 | -0.16 | -5.26 | 2.98 | 2.98 | 2.82 | 3562595 |
| 1731972900 | 3.04 | 0.02 | 0.66 | 3.0099999 | 3.06 | 2.9049999 | 3724977 |
| 1731713700 | 3.02 | 0.26 | 9.42 | 2.84 | 3.1 | 2.7599999 | 5661165 |
| 1731627300 | 2.7599999 | -0.11 | -3.83 | 2.86 | 3 | 2.73 | 3858648 |
| 1731540900 | 2.87 | -0.04 | -1.37 | 2.96 | 2.99 | 2.85 | 2939343 |
| 1731454500 | 2.91 | -0.12 | -3.96 | 3.02 | 3.085 | 2.8849999 | 2386713 |
| 1731368100 | 3.0299999 | 0.04 | 1.34 | 2.97 | 3.085 | 2.97 | 3147193 |
| 1731108900 | 2.99 | -0.1 | -3.24 | 3.09 | 3.14 | 2.99 | 2597977 |
| 1731022500 | 3.09 | 0.15 | 5.10 | 2.91 | 3.1 | 2.895 | 3735309 |
| 1730936100 | 2.94 | -0.14 | -4.55 | 3.1 | 3.175 | 2.92 | 5256118 |
| 1730849700 | 3.08 | 0.17 | 5.84 | 2.85 | 3.1 | 2.7799999 | 3658479 |
| 1730763300 | 2.91 | 0.08 | 2.83 | 2.85 | 3.02 | 2.835 | 5961711 |
| 1730500500 | 2.83 | 0.14 | 5.20 | 2.74 | 2.85 | 2.725 | 3570301 |
| 1730414100 | 2.69 | -0.16 | -5.61 | 2.85 | 2.86 | 2.67 | 4304173 |
| 1730327700 | 2.85 | 0 | 0.00 | 2.87 | 2.995 | 2.835 | 3664945 |
