Hot Features
프리미엄
Lucas GC Ltd (LGCL)
NASDAQ
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.181 | -15.3389830508 | 1.18 | 1.215 | 0.96 | 323400 | 1.03165583 | CS |
| 4 | -0.1211 | -10.8115346844 | 1.1201 | 1.36 | 0.96 | 171162 | 1.11255791 | CS |
| 12 | -0.491 | -32.9530201342 | 1.49 | 2.125 | 0.96 | 278119 | 1.33673037 | CS |
| 26 | -2.071 | -67.4592833876 | 3.07 | 3.54 | 0.96 | 524085 | 1.78748976 | CS |
| 52 | -4.001 | -80.02 | 5 | 5 | 0.96 | 443769 | 2.00978554 | CS |
| 156 | -4.001 | -80.02 | 5 | 5 | 0.96 | 443769 | 2.00978554 | CS |
| 260 | -4.001 | -80.02 | 5 | 5 | 0.96 | 443769 | 2.00978554 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732145700 | 0.999 | -0.041 | -3.94 | 1.02 | 1.048 | 0.98 | 650570 |
| 1732059300 | 1.04 | 0.02 | 1.96 | 1.09 | 1.1249 | 0.9801 | 435399 |
| 1731972900 | 1.02 | -0.03 | -2.86 | 1.02 | 1.07 | 0.96 | 196328 |
| 1731713700 | 1.05 | -0.13 | -11.02 | 1.15 | 1.15 | 1 | 231959 |
| 1731627300 | 1.18 | 0.01 | 0.85 | 1.18 | 1.215 | 1.11 | 105292 |
| 1731540900 | 1.17 | 0.01 | 1.30 | 1.1399999 | 1.21 | 1.07 | 119021 |
| 1731454500 | 1.155 | 0.03 | 2.21 | 1.1299999 | 1.18 | 1.05 | 140240 |
| 1731368100 | 1.1299999 | -0.03 | -2.59 | 1.23 | 1.27 | 1.1299999 | 340473 |
| 1731108900 | 1.16 | -0.07 | -5.69 | 1.22 | 1.22 | 1.12 | 56027 |
| 1731022500 | 1.23 | -0.07 | -5.38 | 1.29 | 1.29 | 1.17 | 77276 |
| 1730936100 | 1.3 | 0.09 | 7.44 | 1.24 | 1.36 | 1.1601 | 368935 |
| 1730849700 | 1.21 | 0.05 | 4.31 | 1.1319999 | 1.22 | 1.11 | 196096 |
| 1730763300 | 1.16 | 0.01 | 0.87 | 1.11 | 1.17 | 1.11 | 55588 |
| 1730500500 | 1.15 | 0.02 | 1.77 | 1.16 | 1.16 | 1.12 | 22577 |
| 1730414100 | 1.1299999 | -0.02 | -1.74 | 1.1299999 | 1.16 | 1.12 | 18311 |
| 1730327700 | 1.15 | 0.06 | 5.50 | 1.17 | 1.18 | 1.08 | 118372 |
| 1730241300 | 1.09 | -0.06 | -5.22 | 1.16 | 1.175 | 1.0701 | 103965 |
| 1730154900 | 1.15 | 0.04 | 3.60 | 1.16 | 1.18 | 1.11 | 73484 |
| 1729895700 | 1.11 | -0.06 | -5.13 | 1.1299999 | 1.15 | 1.0999 | 54347 |
| 1729809300 | 1.17 | 0.01 | 0.86 | 1.17 | 1.25 | 1.1 | 63203 |
| 1729722900 | 1.16 | 0 | 0.00 | 1.16 | 1.17 | 1.031 | 168213 |
| 1729636500 | 1.16 | 0 | 0.00 | 1.17 | 1.2 | 1.16 | 9493 |
| 1729550100 | 1.16 | -0.03 | -2.52 | 1.17 | 1.2 | 1.16 | 15636 |
| 1729290900 | 1.19 | 0.03 | 2.59 | 1.19 | 1.24 | 1.16 | 98391 |
| 1729204500 | 1.16 | -0.08 | -6.45 | 1.22 | 1.24 | 1.12 | 143673 |
| 1729118100 | 1.24 | -0.03 | -2.36 | 1.288 | 1.3574 | 1.22 | 96490 |
| 1729031700 | 1.27 | 0.1 | 8.55 | 1.18 | 1.31 | 1.17 | 224838 |
| 1728945300 | 1.17 | -0.07 | -5.65 | 1.2 | 1.25 | 1.1399999 | 110010 |
| 1728686100 | 1.24 | 0.08 | 6.90 | 1.1399999 | 1.3 | 1.1203 | 463107 |
| 1728599700 | 1.16 | 0.04 | 3.57 | 1.1399999 | 1.17 | 1.11 | 27116 |
| 1728513300 | 1.12 | 0 | 0.00 | 1.09 | 1.12 | 1.07 | 55651 |
| 1728426900 | 1.12 | -0.02 | -1.75 | 1.1299999 | 1.15 | 1.05 | 133054 |
| 1728340500 | 1.1399999 | 0.02 | 1.79 | 1.23 | 1.2388999 | 1.1 | 64086 |
| 1728081300 | 1.12 | -0.05 | -4.27 | 1.19 | 1.198 | 1.1 | 50242 |
| 1727994900 | 1.17 | 0.17 | 16.42 | 1.06 | 1.21 | 1.06 | 513232 |
| 1727908500 | 1.0049999 | -0.07 | -6.07 | 1.08 | 1.1183 | 0.9709 | 120631 |
| 1727822100 | 1.07 | -0.06 | -5.31 | 1.1399999 | 1.165 | 1.06 | 58037 |
| 1727735700 | 1.1299999 | 0.05 | 4.63 | 1.1299999 | 1.2 | 1.08 | 436061 |
| 1727476500 | 1.08 | -0.05 | -4.42 | 1.1 | 1.15 | 1.02 | 391306 |
| 1727390100 | 1.1299999 | -0.01 | -0.88 | 1.15 | 1.18 | 1.09 | 556192 |
| 1727303700 | 1.1399999 | -0.05 | -4.20 | 1.1399999 | 1.24 | 1.09 | 116769 |
| 1727217300 | 1.19 | 0.01 | 0.85 | 1.2 | 1.215 | 1.1211 | 37579 |
| 1727130900 | 1.18 | -0.13 | -9.92 | 1.31 | 1.31 | 1.17 | 45285 |
| 1726871700 | 1.31 | 0.11 | 9.17 | 1.15 | 1.31 | 1.11 | 144889 |
| 1726785300 | 1.2 | 0 | 0.00 | 1.17 | 1.2 | 1.1400999 | 73981 |
| 1726698900 | 1.2 | 0.03 | 2.56 | 1.17 | 1.23 | 1.16 | 29895 |
| 1726612500 | 1.17 | -0.07 | -5.65 | 1.23 | 1.23 | 1.15 | 21044 |
| 1726526100 | 1.24 | 0.08 | 6.90 | 1.23 | 1.33 | 1.19 | 162166 |
| 1726266900 | 1.16 | -0.03 | -2.52 | 1.15 | 1.2 | 1.1299999 | 48363 |
| 1726180500 | 1.19 | 0.02 | 1.71 | 1.21 | 1.23 | 1.16 | 124412 |
| 1726094100 | 1.17 | -0.03 | -2.50 | 1.25 | 1.25 | 1.09 | 136562 |
| 1726007700 | 1.2 | 0.02 | 2.13 | 1.1399999 | 1.24 | 1.1299999 | 81782 |
| 1725921300 | 1.175 | -0.05 | -3.69 | 1.22 | 1.29 | 1.1225 | 183027 |
| 1725662100 | 1.22 | -0.13 | -9.63 | 1.33 | 1.37 | 1.18 | 336269 |
| 1725575700 | 1.35 | -0.45 | -25.00 | 1.82 | 2 | 1.26 | 3920838 |
| 1725489300 | 1.8 | 0.11 | 6.51 | 1.6299999 | 2.125 | 1.6299999 | 2260228 |
| 1725402900 | 1.69 | 0.02 | 1.20 | 1.74 | 1.75 | 1.65 | 132682 |
| 1725057300 | 1.67 | 0.01 | 0.60 | 1.72 | 1.76 | 1.65 | 122547 |
| 1724970900 | 1.66 | 0.14 | 9.21 | 1.49 | 1.785 | 1.47 | 1401607 |
| 1724884500 | 1.52 | -0.12 | -7.32 | 1.66 | 1.68 | 1.45 | 212558 |
| 1724798100 | 1.6399999 | -0.07 | -4.09 | 1.8 | 2.0755 | 1.59 | 1796736 |
| 1724711700 | 1.71 | 0.18 | 11.76 | 1.5 | 1.85 | 1.49 | 855285 |
| 1724452500 | 1.53 | 0.23 | 17.69 | 1.34 | 1.65 | 1.309 | 798493 |
| 1724366100 | 1.3 | -0.09 | -6.47 | 1.36 | 1.3899 | 1.28 | 201528 |
| 1724279700 | 1.3899999 | -0.3 | -17.75 | 1.66 | 1.6699 | 1.26 | 832618 |
