LGI Homes Inc【LGIH】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

LGI Homes Inc (LGIH)

71.08

0.75

(1.07%)

종가: 05 3월 6:00AM

71.08

-0.01

( -0.01% )

시간외 거래: 6:08AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-12.04	-14.4850818094	83.12	83.12	70.26	338769	74.61205851	CS
4	-13.45	-15.9115107063	84.53	88.61	70.26	264696	79.7761448	CS
12	-36.68	-34.0386043059	107.76	107.76	70.26	230230	87.0556979	CS
26	-33.42	-31.980861244	104.5	125.83	70.26	205798	98.83511945	CS
52	-44.51	-38.5067912449	115.59	125.83	70.26	215657	99.5962929	CS
156	-58.56	-45.1712434434	129.64	141.91	70.26	225913	103.93643871	CS
260	-14.7	-17.1368617393	85.78	188	33	257621	108.38652499	CS

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741044900	70.33	-3.1	-4.22	73.69	74.47	70.26	285585
1740785700	73.43	-0.2	-0.27	73.9	74.217	71.7	301226
1740699300	73.63	-2.19	-2.89	76.41	76.47	72.55	323481
1740612900	75.82	-2.09	-2.68	77.46	80.655	75.78	328936
1740526500	77.91	1.92	2.53	83.12	83.12	77.73	454617
1740440100	75.99	-1.81	-2.33	78.27	78.33	75.91	442361
1740180900	77.8	-2.68	-3.33	81.43	82.15	77.17	365892
1740094500	80.48	-0.37	-0.46	80.8	81.535	79.54	271355
1740008100	80.85	-3.23	-3.84	82.07	82.07	80.13	202410
1739921700	84.08	-1.03	-1.21	84.77	84.9	81.95	150183
1739576100	85.11	0.27	0.32	85.84	88.07	84.61	166607
1739489700	84.84	1.83	2.20	83.82	85.1759	82.75	138512
1739403300	83.01	-2.68	-3.13	83.56	83.56	81.71	275939
1739316900	85.69	1.01	1.19	84.85	86.4	84.63	196584
1739230500	84.68	2.08	2.52	83.59	84.915	82.938	165780
1738971300	82.6	-2.99	-3.49	85.27	85.27	82.26	235324
1738884900	85.59	-2.55	-2.89	88.61	88.61	85.37	266253
1738798500	88.14	1.93	2.24	86.32	88.3	86.1565	244564
1738712100	86.21	1.07	1.26	84.53	86.3926	84.53	213624
1738625700	85.14	-4.14	-4.64	87.68	87.68	84.91	223000
1738366500	89.28	-3.5	-3.77	92.545	92.545	89.08	212274
1738280100	92.78	2.98	3.32	90.75	93.75	89.44	165980
1738193700	89.8	-2.4	-2.60	91.78	92.76	88.04	189704
1738107300	92.2	-1.73	-1.84	93.35	93.9008	91.78	149737
1738020900	93.93	3.54	3.92	91.87	97.25	91.87	295647
1737761700	90.39	-2.8	-3.00	90.31	91.82	89.92	124518
1737675300	93.19	0	0.00	93.19	93.19	93.19	0
1737588900	93.19	0.61	0.66	91.59	93.28	91.31	136035
1737502500	92.58	0.11	0.12	93.86	96.795	92.41	209023
1737156900	92.47	-1.02	-1.09	95.37	95.49	91.615	171759
1737070500	93.49	1.13	1.22	92.01	93.89	90.58	181016
1736984100	92.36	5.12	5.87	91.32	92.795	89.68	223442
1736897700	87.24	2.79	3.30	86.37	87.68	84.96	164270
1736811300	84.45	1.16	1.39	83.03	84.7947	82.945	151977
1736552100	83.29	-2.58	-3.00	84.5	84.9	83	150988
1736379300	85.87	1.22	1.44	84.49	86.19	82.94	204551
1736292900	84.65	-2.24	-2.58	86.52	87.59	84.41	249212
1736206500	86.89	0.01	0.01	87.3	89.715	86.38	189537
1735947300	86.88	-0.11	-0.13	87.66	88.0717	86.63	193045
1735860900	86.99	-2.41	-2.70	90.7	91.34	86.07	229537
1735688100	89.4	0.72	0.81	88.85	90.47	88.85	144636
1735601700	88.68	-0.91	-1.02	89.06	89.93	87.06	143990
1735342500	89.59	-1.43	-1.57	90.28	91.517	88.64	150891
1735256100	91.02	0.65	0.72	90	91.17	89.01	124545
1735077840	90.37	-0.06	-0.07	90.26	90.54	89.3603	94999
1734996900	90.43	-0.77	-0.84	91.85	91.85	89.31	201162
1734737700	91.2	0.93	1.03	90.16	91.94	90.16	699341
1734651300	90.27	-3.31	-3.53	91.65	95.3	89.4029	343235
1734564900	93.575	-2.9	-3.00	97.73	98.89	93	311056
1734478500	96.47	-4.18	-4.15	100.28	101.065	96.32	187951
1734392100	100.65	0.8	0.80	99.1	101.515	98.57	234349
1734132900	99.85	-2.54	-2.48	100.66	101.415	98	306546
1734046500	102.39	-2.12	-2.03	104.02	104.31	101.78	177470
1733960100	104.51	-0.99	-0.94	107.13	107.13	104.255	235529
1733873700	105.5	-3.97	-3.63	107.76	107.76	104.58	232211
1733787300	109.47	4.05	3.84	106.77	109.87	106.74	170285
1733528100	105.42	-0.29	-0.27	107.13	107.96	104.86	118416
1733441700	105.71	-3.3	-3.03	109.87	110.01	105.19	157378
1733355300	109.01	-0.15	-0.14	108.14	109.5665	107.5025	202852

Vontobel Financial Produ...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관