Hot Features
프리미엄
Littelfuse Inc (LFUS)
NASDAQ
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 6.82 | 2.84344381905 | 239.85 | 254.18 | 239.84 | 122749 | 247.74735908 | CS |
| 4 | 1.3 | 0.529812120471 | 245.37 | 263.035 | 234.435 | 105179 | 248.43560368 | CS |
| 12 | -10.72 | -4.16488597071 | 257.39 | 269.66 | 234.435 | 100524 | 253.32183956 | CS |
| 26 | -7.46 | -2.93550544997 | 254.13 | 275.58 | 232.87 | 111468 | 256.57587703 | CS |
| 52 | 13.06 | 5.5905141047 | 233.61 | 275.58 | 222.91 | 124996 | 249.07349156 | CS |
| 156 | -62.54 | -20.2257365544 | 309.21 | 326.82 | 192.19 | 105104 | 250.49463234 | CS |
| 260 | 62.39 | 33.8560885609 | 184.28 | 334.84 | 103.63 | 104496 | 235.45457025 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732917840 | 246.67 | 0.83 | 0.34 | 246.52 | 249.8 | 245.84 | 53539 |
| 1732750500 | 245.84 | -1.45 | -0.59 | 248.1 | 250 | 243.85 | 60569 |
| 1732664100 | 247.29 | -4.1 | -1.63 | 251 | 251 | 246.43 | 99387 |
| 1732577700 | 251.39 | 7.57 | 3.10 | 246.25 | 254.18 | 246.25 | 196891 |
| 1732318500 | 243.82 | 5.16 | 2.16 | 239.85 | 244.43 | 238.42 | 139822 |
| 1732232100 | 238.66 | 0.72 | 0.30 | 237.7 | 240.66 | 234.89 | 102983 |
| 1732145700 | 237.94 | 0.12 | 0.05 | 237.18 | 238.51 | 234.435 | 109528 |
| 1732059300 | 237.82 | -1.54 | -0.64 | 236.39 | 239.98 | 236.39 | 81225 |
| 1731972900 | 239.36 | -1.73 | -0.72 | 240.82 | 241.32 | 238.56 | 141392 |
| 1731713700 | 241.09 | -8.21 | -3.29 | 248.9 | 248.9 | 240.91 | 128600 |
| 1731627300 | 249.3 | -3.45 | -1.36 | 253.18 | 253.49 | 248.63 | 116855 |
| 1731540900 | 252.75 | 0.14 | 0.06 | 253 | 254.56 | 251.24 | 108895 |
| 1731454500 | 252.61 | -4.09 | -1.59 | 256.36 | 258 | 252.37 | 53302 |
| 1731368100 | 256.7 | -1.11 | -0.43 | 259.77 | 259.895 | 256.36 | 60111 |
| 1731108900 | 257.81 | -1.25 | -0.48 | 257.77 | 260.87 | 256.27999 | 84334 |
| 1731022500 | 259.06 | -1.74 | -0.67 | 261.76 | 261.91 | 258.14999 | 101797 |
| 1730936100 | 260.8 | 11.36 | 4.55 | 261.33999 | 263.035 | 256.2 | 176669 |
| 1730849700 | 249.44 | 0.94 | 0.38 | 246.73 | 249.98 | 245.1305 | 107233 |
| 1730763300 | 248.5 | -0.94 | -0.38 | 248.41 | 249.3 | 246.49 | 55923 |
| 1730500500 | 249.44 | 4.81 | 1.97 | 245.7 | 250.94 | 245.37 | 88486 |
| 1730414100 | 244.63 | -6.64 | -2.64 | 250.09 | 250.09 | 244.175 | 117105 |
| 1730327700 | 251.27 | -7.87 | -3.04 | 260 | 260 | 247.82 | 187940 |
| 1730241300 | 259.14 | 4.47 | 1.76 | 252.92 | 259.58 | 251.03 | 257687 |
| 1730154900 | 254.67 | 1.45 | 0.57 | 254.25 | 258.31 | 254.25 | 99769 |
| 1729895700 | 253.22 | -2.47 | -0.97 | 256.08999 | 257.97 | 252.75 | 84259 |
| 1729809300 | 255.69 | 2.57 | 1.02 | 253.96 | 256.6999 | 252.46 | 93708 |
| 1729722900 | 253.12 | -0.72 | -0.28 | 253.57 | 256.045 | 251.6 | 94963 |
| 1729636500 | 253.84 | -1.21 | -0.47 | 253.17 | 254.32 | 249.8059 | 80477 |
| 1729550100 | 255.05 | -4.02 | -1.55 | 258 | 258.56 | 254.585 | 49326 |
| 1729290900 | 259.07 | -3.17 | -1.21 | 262.24 | 262.4637 | 258.67 | 61976 |
| 1729204500 | 262.24 | 5.47 | 2.13 | 260 | 262.86 | 259.08 | 74548 |
| 1729118100 | 256.77 | -0.78 | -0.30 | 259.51 | 261.85 | 256.02 | 165053 |
| 1729031700 | 257.55 | -3.95 | -1.51 | 261.1 | 264.285 | 257.26 | 125517 |
| 1728945300 | 261.5 | 4.16 | 1.62 | 257.52999 | 262 | 256.45 | 115558 |
| 1728686100 | 257.33999 | 4.32 | 1.71 | 253 | 258.6524 | 251.82 | 100299 |
| 1728599700 | 253.02 | -5.59 | -2.16 | 255.69 | 255.87 | 252.06 | 99016 |
| 1728513300 | 258.61 | 1.76 | 0.69 | 257.02999 | 260.985 | 257.02999 | 54987 |
| 1728426900 | 256.85 | -3.21 | -1.23 | 259.48 | 260.1202 | 255.57 | 63809 |
| 1728340500 | 260.06 | 1.67 | 0.65 | 257.24 | 260.85 | 256.29 | 54136 |
| 1728081300 | 258.39 | 4.05 | 1.59 | 258.45 | 259.48 | 256.25 | 45260 |
| 1727994900 | 254.34 | -4.41 | -1.70 | 257.32 | 258.02499 | 253.84 | 94130 |
| 1727908500 | 258.75 | -1.89 | -0.73 | 260.05 | 261.20999 | 258.225 | 68374 |
| 1727822100 | 260.64 | -4.61 | -1.74 | 264.66 | 265.7025 | 258.36 | 81773 |
| 1727735700 | 265.25 | 0.94 | 0.36 | 263.18 | 265.92 | 261.52 | 81542 |
| 1727476500 | 264.31 | -2.45 | -0.92 | 267.81 | 269.66 | 262.49 | 83574 |
| 1727390100 | 266.76 | 10.02 | 3.90 | 261.44 | 267.04 | 261 | 71707 |
| 1727303700 | 256.74 | -3.28 | -1.26 | 261.05 | 261.05 | 254.97 | 82923 |
| 1727217300 | 260.02 | -0.34 | -0.13 | 260.77999 | 263.45 | 258.86 | 67333 |
| 1727130900 | 260.36 | -0.14 | -0.05 | 262.27 | 263.745 | 259.45 | 77630 |
| 1726871700 | 260.5 | -4.05 | -1.53 | 263.05 | 264.57 | 258.915 | 232148 |
| 1726785300 | 264.55 | 11.59 | 4.58 | 260 | 265.01 | 257.17 | 151160 |
| 1726698900 | 252.96 | -1.28 | -0.50 | 255.28 | 259.97 | 250.175 | 68267 |
| 1726612500 | 254.24 | 1.82 | 0.72 | 253.77 | 257.01 | 252.355 | 55077 |
| 1726526100 | 252.42 | 2.41 | 0.96 | 249.61 | 253.54 | 248.235 | 91763 |
| 1726266900 | 250.01 | 5.54 | 2.27 | 246.55 | 250.135 | 245.23 | 86621 |
| 1726180500 | 244.47 | -2.07 | -0.84 | 246.75 | 247.55 | 244.4 | 81364 |
| 1726094100 | 246.54 | 2.07 | 0.85 | 244.28 | 247.065 | 240.22 | 160393 |
| 1726007700 | 244.47 | -4.44 | -1.78 | 248.49 | 248.49 | 244.11 | 114367 |
| 1725921300 | 248.91 | -2.01 | -0.80 | 251.78 | 252.75 | 248.17 | 102302 |
| 1725662100 | 250.92 | -4.81 | -1.88 | 256.29 | 257.39 | 250.795 | 85303 |
| 1725575700 | 255.73 | -3.89 | -1.50 | 259.45999 | 259.62 | 255.13 | 94202 |
| 1725489300 | 259.62 | 2.2 | 0.85 | 256.11 | 260.795 | 253.27 | 150687 |
| 1725402900 | 257.42 | -14.78 | -5.43 | 269.8 | 270.49 | 256.18 | 139037 |
| 1725057300 | 272.2 | 2.58 | 0.96 | 272.19 | 273.82 | 269.415 | 203355 |
