Hot Features
프리미엄
LogicMark Inc (LGMK)
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 | 0.0149 | 8.76470588235 | 0.17 | 0.2097 | 0.1604 | 4005620 | 0.19107293 | CS |
| 4 | -0.6241 | -77.1446229913 | 0.809 | 0.834 | 0.1604 | 5201104 | 0.23763343 | CS |
| 12 | -1.4851 | -88.9281437126 | 1.67 | 1.77 | 0.1604 | 1983528 | 0.33240863 | CS |
| 26 | -4.1701 | -95.7543053961 | 4.355 | 7 | 0.1604 | 13444966 | 3.2583525 | CS |
| 52 | -28.0651 | -99.3454867257 | 28.25 | 30 | 0.1604 | 7771994 | 3.54992317 | CS |
| 156 | -1179.8151 | -99.9843305085 | 1180 | 1485 | 0.1604 | 2980362 | 24.67717827 | CS |
| 260 | -1204.8151 | -99.9846556017 | 1205 | 1485 | 0.1604 | 2954971 | 25.525594 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741646100 | 0.1862 | -0.0188 | -9.17 | 0.1928 | 0.1928 | 0.181 | 3262672 |
| 1741390500 | 0.2049999 | 0.0231999 | 12.76 | 0.1836 | 0.2089 | 0.1821 | 7853669 |
| 1741304100 | 0.1818 | -0.0044 | -2.36 | 0.179 | 0.1956 | 0.1731 | 2193348 |
| 1741217700 | 0.1862 | 0.0121 | 6.95 | 0.1721 | 0.2097 | 0.17 | 3379340 |
| 1741131300 | 0.1741 | -0.0093 | -5.07 | 0.17 | 0.1817 | 0.1603999 | 3339070 |
| 1741044900 | 0.1834 | 0.0004 | 0.22 | 0.1833 | 0.2133 | 0.1755 | 4670383 |
| 1740785700 | 0.183 | -0.0243 | -11.72 | 0.1975 | 0.2019 | 0.175 | 6216551 |
| 1740699300 | 0.2073 | 0.0083 | 4.17 | 0.2005 | 0.215 | 0.192 | 4460588 |
| 1740612900 | 0.199 | -0.0485 | -19.60 | 0.193 | 0.222 | 0.1805 | 9567137 |
| 1740526500 | 0.2475 | -0.0118 | -4.55 | 0.251 | 0.2695 | 0.2325 | 13779726 |
| 1740440100 | 0.2592999 | 0.0020999 | 0.82 | 0.28 | 0.2839999 | 0.255 | 12109592 |
| 1740180900 | 0.2572 | -0.0017 | -0.66 | 0.26 | 0.2647 | 0.2517 | 3522994 |
| 1740094500 | 0.2589 | -0.0131 | -4.82 | 0.263 | 0.265 | 0.25 | 6346708 |
| 1740008100 | 0.272 | -0.0227 | -7.70 | 0.308 | 0.3096999 | 0.2577 | 9385029 |
| 1739921700 | 0.2947 | -0.294 | -49.94 | 0.429 | 0.429 | 0.2822 | 6973259 |
| 1739576100 | 0.5887 | -0.0864 | -12.80 | 0.68 | 0.6835 | 0.5775 | 851717 |
| 1739489700 | 0.6751 | -0.0299 | -4.24 | 0.7 | 0.7288 | 0.66 | 497887 |
| 1739403300 | 0.705 | 0.0073 | 1.05 | 0.7049 | 0.7279 | 0.6559 | 219921 |
| 1739316900 | 0.6977 | -0.1223 | -14.91 | 0.809 | 0.834 | 0.686 | 191378 |
| 1739230500 | 0.8199999 | -0.09 | -9.89 | 0.91 | 0.91 | 0.8 | 162124 |
| 1738971300 | 0.91 | -0.0552 | -5.72 | 0.95 | 0.9649 | 0.9002 | 147506 |
| 1738884900 | 0.9652 | -0.0348 | -3.48 | 0.98 | 0.99 | 0.95 | 65152 |
| 1738798500 | 1 | -0.03 | -2.91 | 1.07 | 1.07 | 0.9218 | 182907 |
| 1738712100 | 1.03 | -0.11 | -9.65 | 1.1399999 | 1.18 | 1.03 | 617571 |
| 1738625700 | 1.1399999 | -0.01 | -0.87 | 1.15 | 1.15 | 1.12 | 94479 |
| 1738366500 | 1.15 | -0.03 | -2.54 | 1.18 | 1.18 | 1.1218999 | 74730 |
| 1738280100 | 1.18 | 0.04 | 3.51 | 1.21 | 1.21 | 1.1299999 | 94953 |
| 1738193700 | 1.1399999 | -0.05 | -4.20 | 1.19 | 1.2 | 1.1299999 | 62124 |
| 1738107300 | 1.19 | -0.06 | -4.80 | 1.21 | 1.22 | 1.12 | 92334 |
| 1738020900 | 1.25 | -0.05 | -3.85 | 1.33 | 1.33 | 1.25 | 65756 |
| 1737761700 | 1.3 | 0.01 | 0.78 | 1.29 | 1.34 | 1.28 | 90986 |
| 1737675300 | 1.29 | 0 | 0.00 | 1.29 | 1.29 | 1.29 | 0 |
| 1737588900 | 1.29 | -0.12 | -8.51 | 1.3799999 | 1.3799999 | 1.26 | 184722 |
| 1737502500 | 1.41 | 0 | 0.00 | 1.41 | 1.415 | 1.35 | 76908 |
| 1737156900 | 1.41 | -0.02 | -1.40 | 1.43 | 1.4418 | 1.3799999 | 58070 |
| 1737070500 | 1.43 | -0.01 | -0.69 | 1.44 | 1.4896 | 1.4164 | 67418 |
| 1736984100 | 1.44 | -0.02 | -1.37 | 1.46 | 1.47 | 1.3799999 | 101779 |
| 1736897700 | 1.46 | 0.02 | 1.39 | 1.4 | 1.49 | 1.37 | 456549 |
| 1736811300 | 1.44 | 0.05 | 3.60 | 1.3799999 | 1.45 | 1.3203 | 165092 |
| 1736552100 | 1.3899999 | -0.03 | -2.11 | 1.42 | 1.42 | 1.37 | 139089 |
| 1736379300 | 1.42 | -0.09 | -5.96 | 1.5 | 1.5358 | 1.35 | 314760 |
| 1736292900 | 1.51 | -0.12 | -7.36 | 1.6399999 | 1.6399999 | 1.49 | 389665 |
| 1736206500 | 1.6299999 | -0.06 | -3.55 | 1.6 | 1.7527 | 1.56 | 506963 |
| 1735947300 | 1.69 | 0.03 | 1.81 | 1.66 | 1.73 | 1.4101 | 995856 |
| 1735860900 | 1.66 | 0.16 | 10.67 | 1.5 | 1.679 | 1.5 | 520730 |
| 1735688100 | 1.5 | -0.14 | -8.54 | 1.65 | 1.66 | 1.475 | 262495 |
| 1735601700 | 1.6399999 | -0.02 | -1.20 | 1.66 | 1.69 | 1.55 | 206248 |
| 1735342500 | 1.66 | -0.02 | -1.19 | 1.75 | 1.75 | 1.58 | 166520 |
| 1735256100 | 1.68 | 0.05 | 3.07 | 1.59 | 1.71 | 1.5 | 172095 |
| 1735077840 | 1.6299999 | -0.01 | -0.61 | 1.76 | 1.77 | 1.581 | 734044 |
| 1734996900 | 1.6399999 | 0.06 | 3.80 | 1.57 | 1.72 | 1.52 | 158566 |
| 1734737700 | 1.58 | 0.02 | 1.28 | 1.56 | 1.683 | 1.55 | 193202 |
| 1734651300 | 1.56 | 0.03 | 1.96 | 1.54 | 1.59 | 1.41 | 259946 |
| 1734564900 | 1.53 | -0.07 | -4.38 | 1.58 | 1.62 | 1.5 | 156437 |
| 1734478500 | 1.6 | -0.1 | -5.88 | 1.67 | 1.675 | 1.555 | 251785 |
| 1734392100 | 1.7 | 0.01 | 0.59 | 1.68 | 1.75 | 1.62161 | 187131 |
| 1734132900 | 1.69 | -0.07 | -3.98 | 1.76 | 1.765 | 1.6 | 227433 |
| 1734046500 | 1.76 | -0.02 | -1.12 | 1.78 | 1.85 | 1.75 | 134033 |
| 1733960100 | 1.78 | -0.05 | -2.73 | 1.83 | 1.84 | 1.76 | 203896 |
