Hot Features
프리미엄
Lakeland Financial Corporation (LKFN)
NASDAQ
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.205 | 0.301559282142 | 67.98 | 69.081 | 65.755 | 118958 | 67.47670945 | CS |
| 4 | 1.405 | 2.10392333034 | 66.78 | 71.765 | 65.01 | 164609 | 68.06007292 | CS |
| 12 | -6.265 | -8.41504365346 | 74.45 | 78.61 | 65.01 | 126144 | 70.20276061 | CS |
| 26 | 5.125 | 8.12718046305 | 63.06 | 78.61 | 60.54 | 113979 | 68.41135235 | CS |
| 52 | 4.005 | 6.24026176379 | 64.18 | 78.61 | 57.45 | 117197 | 65.63299822 | CS |
| 156 | -12.905 | -15.9144160809 | 81.09 | 83.57 | 43.1 | 122362 | 65.00697919 | CS |
| 260 | 20.625 | 43.36627418 | 47.56 | 85.71 | 30.49 | 130651 | 62.49971191 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738971300 | 68.185 | -0.69 | -0.99 | 68.92 | 68.92 | 67.31 | 101292 |
| 1738884900 | 68.87 | 0.73 | 1.07 | 67.67 | 68.99 | 67.54 | 87101 |
| 1738798500 | 68.14 | 1.2 | 1.79 | 67.22 | 68.14 | 66.72 | 104688 |
| 1738712100 | 66.94 | 0.76 | 1.15 | 66.099999 | 67.1787 | 65.78 | 137429 |
| 1738625700 | 66.18 | -1.86 | -2.73 | 66.5 | 67.38 | 65.754999 | 149179 |
| 1738366500 | 68.04 | -0.13 | -0.19 | 68.61 | 69.081 | 67.575 | 119373 |
| 1738280100 | 68.17 | -0.33 | -0.48 | 69.33 | 70.21 | 67.37 | 94471 |
| 1738193700 | 68.5 | -0.82 | -1.18 | 68.8 | 69.985 | 67.71 | 125755 |
| 1738107300 | 69.32 | -0.22 | -0.32 | 69.64 | 70.59 | 69.01 | 185022 |
| 1738020900 | 69.54 | 0.32 | 0.46 | 70.11 | 71.765 | 69.1 | 172450 |
| 1737761700 | 69.22 | 1.78 | 2.64 | 66.319999 | 69.23 | 65.31 | 184462 |
| 1737675300 | 67.44 | 0 | 0.00 | 67.44 | 67.44 | 67.44 | 0 |
| 1737588900 | 67.44 | -0.69 | -1.01 | 67.65 | 68.145 | 67.43 | 168017 |
| 1737502500 | 68.13 | -0.26 | -0.38 | 69.06 | 69.9 | 68.1 | 135048 |
| 1737156900 | 68.39 | 0.24 | 0.35 | 68.79 | 69.49 | 67.51 | 494549 |
| 1737070500 | 68.15 | -0.44 | -0.64 | 68.37 | 68.79 | 67.51 | 139248 |
| 1736984100 | 68.59 | -0.34 | -0.49 | 70.14 | 71.09 | 67.76 | 163344 |
| 1736897700 | 68.93 | 2.33 | 3.50 | 67.26 | 68.93 | 66.599999 | 92350 |
| 1736811300 | 66.599999 | 0.56 | 0.85 | 65.34 | 66.709999 | 65.34 | 299566 |
| 1736552100 | 66.04 | -2.04 | -3.00 | 66.78 | 66.995 | 65.01 | 114566 |
| 1736379300 | 68.08 | -0.14 | -0.21 | 67.83 | 68.76 | 67.19 | 90433 |
| 1736292900 | 68.22 | -0.32 | -0.47 | 68.51 | 69 | 67.17 | 107649 |
| 1736206500 | 68.54 | 0.34 | 0.50 | 68.1 | 69.4746 | 67.9 | 113228 |
| 1735947300 | 68.2 | 0.91 | 1.35 | 67.56 | 68.525 | 66.55 | 66403 |
| 1735860900 | 67.29 | -1.47 | -2.14 | 69.25 | 69.6899 | 67.12 | 103654 |
| 1735688100 | 68.76 | -0.17 | -0.25 | 69.2 | 69.61 | 68.1968 | 59582 |
| 1735601700 | 68.93 | 0.18 | 0.26 | 68.23 | 69.295 | 67.685 | 57162 |
| 1735342500 | 68.75 | -1.1 | -1.57 | 69.59 | 70.14 | 67.72 | 93974 |
| 1735256100 | 69.85 | 0.6 | 0.87 | 68.7 | 70.25 | 68.105 | 69000 |
| 1735077840 | 69.25 | 0.35 | 0.51 | 68.98 | 69.4 | 68.17 | 37566 |
| 1734996900 | 68.9 | 0.02 | 0.03 | 68.94 | 68.96 | 68.2 | 66448 |
| 1734737700 | 68.88 | 0.62 | 0.91 | 67.56 | 69.92 | 67.56 | 290145 |
| 1734651300 | 68.26 | -0.35 | -0.51 | 69.54 | 71.04 | 68.2 | 97713 |
| 1734564900 | 68.61 | -3.89 | -5.37 | 72.71 | 73.14 | 67.83 | 144935 |
| 1734478500 | 72.5 | -1.22 | -1.65 | 73.12 | 73.52 | 72.17 | 406751 |
| 1734392100 | 73.72 | 0.96 | 1.32 | 72.81 | 73.85 | 72.35 | 145837 |
| 1734132900 | 72.76 | -0.26 | -0.36 | 73.28 | 75.185 | 72.2801 | 110619 |
| 1734046500 | 73.02 | -1 | -1.35 | 73.74 | 74.35 | 72.535 | 130020 |
| 1733960100 | 74.02 | 0.39 | 0.53 | 74.43 | 75.13 | 73.38 | 90856 |
| 1733873700 | 73.63 | 0.61 | 0.84 | 73.33 | 74.67 | 72.19 | 88570 |
| 1733787300 | 73.02 | -0.81 | -1.10 | 74.38 | 74.52 | 72.9 | 76629 |
| 1733528100 | 73.83 | -0.14 | -0.19 | 74.85 | 75.3475 | 73.41 | 76602 |
| 1733441700 | 73.97 | -1.02 | -1.36 | 75.21 | 75.64 | 73.97 | 71203 |
| 1733355300 | 74.99 | 1.57 | 2.14 | 73.3 | 75.12 | 73 | 104739 |
| 1733268900 | 73.42 | -0.36 | -0.49 | 73.83 | 74.5775 | 73.19 | 122143 |
| 1733182500 | 73.78 | 0.32 | 0.44 | 73.79 | 74.44 | 72.95 | 143038 |
| 1732917840 | 73.46 | -1.04 | -1.40 | 75.14 | 75.14 | 73.32 | 79929 |
| 1732750500 | 74.5 | -0.13 | -0.17 | 75.33 | 76.05 | 74.47 | 73131 |
| 1732664100 | 74.63 | -1.22 | -1.61 | 75.58 | 76.28 | 74.6 | 68246 |
| 1732577700 | 75.85 | 0.47 | 0.62 | 76.52 | 78.61 | 75.8 | 175578 |
| 1732318500 | 75.38 | 1.77 | 2.40 | 74.34 | 75.74 | 73.88 | 113324 |
| 1732232100 | 73.61 | 1.5 | 2.08 | 72.3 | 74.41 | 72.17 | 117703 |
| 1732145700 | 72.11 | -0.56 | -0.77 | 72.19 | 72.75 | 71.625 | 80988 |
| 1732059300 | 72.67 | -0.5 | -0.68 | 71.87 | 73.29 | 71.87 | 81203 |
| 1731972900 | 73.17 | -0.05 | -0.07 | 73.5 | 73.8 | 72.31 | 85866 |
| 1731713700 | 73.22 | -0.63 | -0.85 | 74.25 | 74.91 | 72.36 | 95964 |
| 1731627300 | 73.85 | -0.4 | -0.54 | 74.63 | 75.22 | 72.98 | 109315 |
| 1731540900 | 74.25 | -1.39 | -1.84 | 75.74 | 77.2 | 74.02 | 104066 |
| 1731454500 | 75.64 | 0.13 | 0.17 | 75.39 | 76.74 | 74.92 | 144820 |
| 1731368100 | 75.51 | 3.13 | 4.32 | 73.56 | 76.39 | 72.92 | 132485 |
