Hot Features
프리미엄
Littelfuse Inc (LFUS)
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 | 4.497 | 1.81471138946 | 247.808 | 257.76 | 245.62 | 177828 | 252.18445423 | CS |
| 4 | 15.195 | 6.40841803382 | 237.11 | 257.76 | 222.73 | 194245 | 238.68079803 | CS |
| 12 | 5.31 | 2.1498410899 | 246.995 | 257.76 | 222.73 | 138743 | 238.92210536 | CS |
| 26 | -13.455 | -5.06283865141 | 265.76 | 275.56 | 222.73 | 120962 | 247.61072264 | CS |
| 52 | 8.305 | 3.40368852459 | 244 | 275.58 | 222.73 | 127653 | 247.24903916 | CS |
| 156 | -3.815 | -1.48953615493 | 256.12 | 309.94 | 192.19 | 108042 | 247.04075405 | CS |
| 260 | 65.135 | 34.7999145162 | 187.17 | 334.84 | 103.63 | 105763 | 237.92351031 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740094500 | 255.16 | 0.56 | 0.22 | 256.3 | 256.3 | 251.475 | 166419 |
| 1740008100 | 254.6 | 2.97 | 1.18 | 252.89 | 256.88 | 250.62 | 206812 |
| 1739921700 | 251.63 | 4.76 | 1.93 | 249.98 | 252.92 | 247.965 | 168480 |
| 1739576100 | 246.87 | -0.75 | -0.30 | 247.808 | 251.335 | 245.62 | 169601 |
| 1739489700 | 247.62 | 5.11 | 2.11 | 242.9 | 247.9 | 239.02 | 152496 |
| 1739403300 | 242.51 | 2.79 | 1.16 | 237.28 | 242.75 | 236.81 | 150564 |
| 1739316900 | 239.72 | 5 | 2.13 | 232.3 | 243.73 | 232.3 | 194030 |
| 1739230500 | 234.72 | 1.94 | 0.83 | 234.06 | 237.6571 | 230.76 | 157835 |
| 1738971300 | 232.78 | -0.73 | -0.31 | 232.47 | 233.945 | 229.13 | 179395 |
| 1738884900 | 233.51 | 0.31 | 0.13 | 233.4 | 235.8125 | 231.83 | 125059 |
| 1738798500 | 233.2 | 2.15 | 0.93 | 231.9 | 234.01 | 230.2 | 134181 |
| 1738712100 | 231.05 | -0.61 | -0.26 | 231.2 | 232.52 | 230.3 | 184593 |
| 1738625700 | 231.66 | -6.7 | -2.81 | 233.11 | 235.9 | 228.12 | 198220 |
| 1738366500 | 238.36 | -4.8 | -1.97 | 244.27 | 246.52 | 235.34 | 169884 |
| 1738280100 | 243.16 | 7.92 | 3.37 | 235.25 | 245.93 | 232.58 | 351713 |
| 1738193700 | 235.24 | 11.24 | 5.02 | 225.6 | 237.53 | 225.54 | 429074 |
| 1738107300 | 224 | -5.21 | -2.27 | 229.53 | 229.53 | 222.73 | 259766 |
| 1738020900 | 229.21 | -5.8 | -2.47 | 231.8 | 232.9535 | 227.7 | 178926 |
| 1737761700 | 235.01 | -0.46 | -0.20 | 237.11 | 237.448 | 234.24 | 113605 |
| 1737675300 | 235.47 | 0 | 0.00 | 235.47 | 235.47 | 235.47 | 0 |
| 1737588900 | 235.47 | -1.44 | -0.61 | 238.21 | 240.395 | 235.01 | 123817 |
| 1737502500 | 236.91 | 3.74 | 1.60 | 235.06 | 239.37 | 235.06 | 72757 |
| 1737156900 | 233.17 | 2.03 | 0.88 | 233.11 | 234.82 | 230.75 | 165230 |
| 1737070500 | 231.14 | -0.06 | -0.02 | 231.27 | 233.23 | 230.04 | 122655 |
| 1736984100 | 231.195 | 0.58 | 0.25 | 235 | 236.1723 | 230.9 | 105176 |
| 1736897700 | 230.61 | -2.03 | -0.87 | 233.51 | 235.2 | 228.745 | 183611 |
| 1736811300 | 232.64 | -2.48 | -1.05 | 224.14 | 233.405 | 224.05 | 139000 |
| 1736552100 | 235.12 | -1.91 | -0.81 | 232.405 | 236.16 | 230.3069 | 101265 |
| 1736379300 | 237.03 | -2.02 | -0.85 | 236.51 | 237.35 | 233.62 | 75698 |
| 1736292900 | 239.05 | -1.91 | -0.79 | 242.45 | 242.79 | 238.27 | 99371 |
| 1736206500 | 240.96 | 2.13 | 0.89 | 243.255 | 246.945 | 240.02 | 104671 |
| 1735947300 | 238.83 | 4.13 | 1.76 | 235.32 | 239.39 | 234 | 92308 |
| 1735860900 | 234.7 | -0.95 | -0.40 | 236.3 | 240.14 | 233.61 | 118023 |
| 1735688100 | 235.65 | 1.32 | 0.56 | 235.96 | 237.278 | 234.08 | 80176 |
| 1735601700 | 234.33 | -2.71 | -1.14 | 232.45 | 235.4899 | 231.005 | 74499 |
| 1735342500 | 237.04 | -2.99 | -1.25 | 239.3 | 240.425 | 234.42 | 62443 |
| 1735256100 | 240.03 | 1.88 | 0.79 | 237.11 | 240.43 | 237.11 | 48284 |
| 1735077840 | 238.15 | 1.42 | 0.60 | 236.41 | 238.4 | 233.1949 | 30981 |
| 1734996900 | 236.73 | 2.29 | 0.98 | 233.95 | 236.99 | 233.03 | 93414 |
| 1734737700 | 234.44 | 0.45 | 0.19 | 232.545 | 238.52 | 232.545 | 456758 |
| 1734651300 | 233.99 | -1.61 | -0.68 | 237.11 | 238.735 | 231.33 | 145626 |
| 1734564900 | 235.6 | -8.14 | -3.34 | 245.94 | 247.2507 | 234.485 | 104863 |
| 1734478500 | 243.74 | -5.8 | -2.32 | 251.69 | 252.03 | 242.246 | 76521 |
| 1734392100 | 249.54 | 3.24 | 1.32 | 245.68 | 250.61 | 244.78 | 92665 |
| 1734132900 | 246.3 | -2.49 | -1.00 | 247.68 | 249.0047 | 243.59 | 77152 |
| 1734046500 | 248.79 | -3 | -1.19 | 250.68 | 252.7 | 248.195 | 80444 |
| 1733960100 | 251.79 | 0.81 | 0.32 | 251.2 | 255.87 | 249.61 | 150802 |
| 1733873700 | 250.98 | -2.99 | -1.18 | 250.88 | 252.36 | 246.84 | 111510 |
| 1733787300 | 253.97 | 7.74 | 3.14 | 247.16 | 255.08 | 247.16 | 129267 |
| 1733528100 | 246.23 | 2.8 | 1.15 | 246.5825 | 247.26 | 243.96 | 74559 |
| 1733441700 | 243.43 | -3 | -1.22 | 246.84 | 247.9097 | 243.01 | 97873 |
| 1733355300 | 246.43 | 0.37 | 0.15 | 246.46 | 249.435 | 245.52 | 79328 |
| 1733268900 | 246.06 | -1.76 | -0.71 | 246.46 | 248.295 | 245 | 67281 |
| 1733182500 | 247.82 | 1.15 | 0.47 | 247.5 | 249.94 | 245.76 | 110617 |
| 1732917840 | 246.67 | 0.83 | 0.34 | 246.995 | 249.8 | 245.84 | 52849 |
| 1732750500 | 245.84 | -1.45 | -0.59 | 250 | 250 | 243.85 | 59961 |
| 1732664100 | 247.29 | -4.1 | -1.63 | 251 | 251 | 246.43 | 98858 |
| 1732577700 | 251.39 | 7.57 | 3.10 | 249.54 | 254.18 | 248.68 | 193416 |
| 1732318500 | 243.82 | 5.16 | 2.16 | 239.85 | 244.43 | 239.84 | 138761 |
| 1732232100 | 238.66 | 0.72 | 0.30 | 237.7 | 240.66 | 234.89 | 101457 |
