Hot Features
프리미엄
LM Funding America Inc (LMFA)
NASDAQ
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.26 | -13.0653266332 | 1.99 | 2.035 | 1.73 | 30528 | 1.87170768 | CS |
| 4 | -0.35 | -16.8269230769 | 2.08 | 2.28 | 1.73 | 43227 | 1.9501456 | CS |
| 12 | -1.3 | -42.904290429 | 3.03 | 3.358 | 1.73 | 78848 | 2.39332544 | CS |
| 26 | -1.17 | -40.3448275862 | 2.9 | 4.38 | 1.73 | 108538 | 2.76454916 | CS |
| 52 | -1.4278 | -45.2150231174 | 3.1578 | 6.1106 | 1.73 | 171516 | 3.16495595 | CS |
| 156 | -17.59 | -91.0455486542 | 19.32 | 19.5 | 1.632894 | 288134 | 4.57700894 | CS |
| 260 | -3.37 | -66.0784313725 | 5.1 | 46.86 | 1.632894 | 1349293 | 12.75279162 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740180900 | 1.73 | -0.08 | -4.42 | 1.85 | 1.87 | 1.73 | 42554 |
| 1740094500 | 1.81 | -0.12 | -6.22 | 1.94 | 1.94 | 1.806 | 45166 |
| 1740008100 | 1.93 | 0.01 | 0.78 | 1.93 | 1.98 | 1.85 | 21760 |
| 1739921700 | 1.915 | 0.03 | 1.32 | 1.91 | 1.9293 | 1.8663 | 20366 |
| 1739576100 | 1.89 | -0.1 | -5.03 | 1.99 | 2.035 | 1.85 | 34821 |
| 1739489700 | 1.99 | 0.09 | 4.74 | 1.93 | 2.02 | 1.92 | 31524 |
| 1739403300 | 1.9 | 0.08 | 4.40 | 1.82 | 1.9056 | 1.8 | 70096 |
| 1739316900 | 1.82 | -0.06 | -3.19 | 1.9 | 1.9133 | 1.82 | 24386 |
| 1739230500 | 1.88 | -0.04 | -2.08 | 1.95 | 1.98 | 1.84 | 22458 |
| 1738971300 | 1.92 | 0 | 0.26 | 1.94 | 2.0099999 | 1.91 | 17608 |
| 1738884900 | 1.915 | 0.02 | 0.79 | 1.94 | 1.94 | 1.87 | 10014 |
| 1738798500 | 1.9 | -0.02 | -1.04 | 2 | 2.02 | 1.8514 | 23216 |
| 1738712100 | 1.92 | 0.09 | 4.92 | 1.81 | 2.0498 | 1.81 | 44135 |
| 1738625700 | 1.83 | -0.05 | -2.66 | 1.82 | 1.94 | 1.75 | 50653 |
| 1738366500 | 1.88 | -0.08 | -4.08 | 1.97 | 1.99 | 1.87 | 60097 |
| 1738280100 | 1.96 | 0.01 | 0.51 | 1.98 | 2.04 | 1.95 | 51047 |
| 1738193700 | 1.95 | 0.02 | 1.04 | 1.95 | 1.9996 | 1.84 | 45192 |
| 1738107300 | 1.93 | -0.04 | -2.03 | 2 | 2.0194 | 1.9 | 36716 |
| 1738020900 | 1.97 | -0.19 | -8.80 | 2.13 | 2.13 | 1.91 | 73643 |
| 1737761700 | 2.16 | 0.19 | 9.64 | 2.08 | 2.2799999 | 2.08 | 138409 |
| 1737675300 | 1.97 | 0 | 0.00 | 1.97 | 1.97 | 1.97 | 0 |
| 1737588900 | 1.97 | -0.11 | -5.06 | 2.06 | 2.14 | 1.9 | 50096 |
| 1737502500 | 2.075 | -0.12 | -5.25 | 2.19 | 2.19 | 2.0299999 | 90323 |
| 1737156900 | 2.19 | 0.1 | 4.78 | 2.16 | 2.37 | 2.11 | 211441 |
| 1737070500 | 2.09 | -0.02 | -0.95 | 2.1 | 2.18 | 2.0299999 | 34504 |
| 1736984100 | 2.11 | 0.18 | 9.33 | 1.99 | 2.15 | 1.985 | 66641 |
| 1736897700 | 1.93 | -0.02 | -1.03 | 2 | 2.0573 | 1.84 | 33744 |
| 1736811300 | 1.95 | -0.11 | -5.34 | 2.04 | 2.05 | 1.85 | 115290 |
| 1736552100 | 2.06 | -0.09 | -4.19 | 2.15 | 2.1759 | 2 | 55611 |
| 1736379300 | 2.15 | -0.1 | -4.44 | 2.24 | 2.3094 | 2.06 | 41455 |
| 1736292900 | 2.25 | -0.13 | -5.46 | 2.38 | 2.38 | 2.2 | 104830 |
| 1736206500 | 2.38 | -0.01 | -0.42 | 2.43 | 2.55 | 2.36 | 85771 |
| 1735947300 | 2.39 | 0.02 | 0.84 | 2.35 | 2.45 | 2.35 | 40839 |
| 1735860900 | 2.37 | 0.22 | 10.23 | 2.13 | 2.39 | 2.13 | 72124 |
| 1735688100 | 2.15 | -0.12 | -5.29 | 2.27 | 2.34 | 2.12 | 85460 |
| 1735601700 | 2.27 | -0.12 | -5.02 | 2.29 | 2.44 | 2.215 | 95284 |
| 1735342500 | 2.39 | 0.1 | 4.14 | 2.5 | 2.59 | 2.32 | 105774 |
| 1735256100 | 2.295 | 0.07 | 2.91 | 2.2 | 2.4 | 2.2 | 72909 |
| 1735077840 | 2.23 | 0 | 0.00 | 2.23 | 2.3299 | 2.2 | 39970 |
| 1734996900 | 2.23 | -0.03 | -1.33 | 2.2599999 | 2.366 | 2.11 | 73801 |
| 1734737700 | 2.2599999 | -0.05 | -2.16 | 2.18 | 2.4401 | 2.145 | 89748 |
| 1734651300 | 2.31 | 0.03 | 1.32 | 2.39 | 2.47 | 2.232 | 109288 |
| 1734564900 | 2.2799999 | -0.36 | -13.64 | 2.58 | 2.6547 | 2.18 | 298354 |
| 1734478500 | 2.64 | -0.15 | -5.38 | 2.77 | 2.85 | 2.6 | 169602 |
| 1734392100 | 2.79 | 0.08 | 2.95 | 2.74 | 2.9 | 2.6992 | 159117 |
| 1734132900 | 2.71 | -0.03 | -1.09 | 2.75 | 2.84 | 2.67 | 60165 |
| 1734046500 | 2.74 | -0.16 | -5.52 | 2.88 | 2.88 | 2.69 | 58479 |
| 1733960100 | 2.9 | 0.13 | 4.69 | 2.84 | 2.9238 | 2.73 | 65435 |
| 1733873700 | 2.77 | -0.08 | -2.81 | 2.9 | 2.94 | 2.71 | 90571 |
| 1733787300 | 2.85 | -0.1 | -3.39 | 2.91 | 3 | 2.79 | 71858 |
| 1733528100 | 2.95 | 0.02 | 0.68 | 2.97 | 3.08 | 2.85 | 178017 |
| 1733441700 | 2.93 | -0.16 | -5.18 | 3.25 | 3.358 | 2.88 | 217029 |
| 1733355300 | 3.09 | 0.1 | 3.34 | 3.0299999 | 3.1 | 2.8499 | 146684 |
| 1733268900 | 2.99 | -0.01 | -0.33 | 2.9 | 3.06 | 2.9 | 47374 |
| 1733182500 | 3 | -0.02 | -0.66 | 3 | 3.0299999 | 2.81 | 93377 |
| 1732917840 | 3.02 | 0.04 | 1.34 | 3.0299999 | 3.1 | 2.92 | 105518 |
| 1732750500 | 2.98 | 0.27 | 9.96 | 2.77 | 3.0299999 | 2.7599999 | 114402 |
| 1732664100 | 2.71 | -0.09 | -3.21 | 2.7799999 | 2.89 | 2.6574 | 109103 |
| 1732577700 | 2.8 | -0.24 | -7.89 | 3.08 | 3.08 | 2.8 | 149003 |
| 1732318500 | 3.04 | -0.05 | -1.62 | 3.09 | 3.12 | 2.86 | 202765 |
