Hot Features
프리미엄
LENSAR Inc (LNSR)
NASDAQ
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.04 | 0.462427745665 | 8.65 | 9.01 | 8.1562 | 52049 | 8.57647776 | CS |
| 4 | 0.99 | 12.8571428571 | 7.7 | 9.23 | 7.13 | 51978 | 8.04154556 | CS |
| 12 | 3.93 | 82.5630252101 | 4.76 | 9.23 | 4.6516 | 47931 | 7.0809809 | CS |
| 26 | 4.09 | 88.9130434783 | 4.6 | 9.23 | 3.5 | 35205 | 6.11403438 | CS |
| 52 | 5.28 | 154.838709677 | 3.41 | 9.23 | 2.67 | 35667 | 5.02056602 | CS |
| 156 | 2.67 | 44.3521594684 | 6.02 | 9.23 | 1.8 | 24030 | 4.48834734 | CS |
| 260 | 5.53 | 175 | 3.16 | 12.71 | 1.8 | 28796 | 6.08715845 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1735860900 | 8.69 | -0.25 | -2.80 | 9 | 9.14 | 8.5 | 58765 |
| 1735688100 | 8.94 | 0.28 | 3.23 | 8.75 | 9.01 | 8.6199999 | 32293 |
| 1735601700 | 8.66 | 0.28 | 3.34 | 8.19 | 8.77 | 8.1562 | 81943 |
| 1735342500 | 8.38 | 0.01 | 0.12 | 8.18 | 8.75 | 8.18 | 50463 |
| 1735256100 | 8.3699999 | -0.32 | -3.68 | 8.65 | 8.9368 | 8.2899999 | 39115 |
| 1735077840 | 8.69 | 0.04 | 0.46 | 8.71 | 9.23 | 8 | 43193 |
| 1734996900 | 8.65 | 0.95 | 12.34 | 7.7 | 8.88 | 7.49 | 156115 |
| 1734737700 | 7.7 | 0.2 | 2.67 | 7.46 | 7.88 | 7.35 | 42579 |
| 1734651300 | 7.5 | -0.07 | -0.92 | 7.55 | 7.78 | 7.3283 | 42286 |
| 1734564900 | 7.57 | -0.32 | -4.06 | 7.55441 | 7.95 | 7.53 | 15837 |
| 1734478500 | 7.89 | 0.55 | 7.49 | 7.35 | 7.98 | 7.24 | 48904 |
| 1734392100 | 7.34 | -0.21 | -2.78 | 7.5129 | 7.69 | 7.13 | 76558 |
| 1734132900 | 7.55 | -0.16 | -2.08 | 7.78 | 7.78 | 7.445 | 25823 |
| 1734046500 | 7.71 | 0.07 | 0.92 | 7.64 | 8.01 | 7.47 | 35403 |
| 1733960100 | 7.64 | 0.07 | 0.92 | 7.7348 | 8.03 | 7.419 | 50521 |
| 1733873700 | 7.57 | -0.14 | -1.82 | 7.6 | 7.84 | 7.431 | 37955 |
| 1733787300 | 7.71 | 0.01 | 0.13 | 7.5677 | 7.89 | 7.42 | 60028 |
| 1733528100 | 7.7 | 0.44 | 6.06 | 7.3 | 7.86 | 7.285 | 56293 |
| 1733441700 | 7.26 | -0.38 | -4.97 | 7.5 | 7.58 | 7.18 | 31660 |
| 1733355300 | 7.64 | -0.06 | -0.78 | 7.59 | 7.95 | 7.45 | 81399 |
| 1733268900 | 7.7 | 0.15 | 1.99 | 7.53 | 7.72 | 7.33 | 25785 |
| 1733182500 | 7.55 | 0.02 | 0.27 | 7.72 | 7.72 | 7.41 | 16670 |
| 1732917840 | 7.53 | -0.16 | -2.08 | 7.6023 | 7.75 | 7.4 | 31249 |
| 1732750500 | 7.69 | 0.25 | 3.36 | 7.5 | 7.91 | 7.35 | 21775 |
| 1732664100 | 7.44 | 0.08 | 1.09 | 7.49 | 7.8899 | 7.29 | 42461 |
| 1732577700 | 7.36 | -0.02 | -0.27 | 7.48 | 7.51 | 7 | 42028 |
| 1732318500 | 7.38 | -0.07 | -0.94 | 7.45 | 7.8 | 7.11 | 59541 |
| 1732232100 | 7.45 | 0.17 | 2.34 | 7.68 | 8.17 | 7.3582 | 82950 |
| 1732145700 | 7.28 | -0.19 | -2.54 | 7.3529 | 7.7 | 7.23 | 43296 |
| 1732059300 | 7.47 | 0.22 | 3.03 | 7.4 | 7.69 | 7.29 | 66858 |
| 1731972900 | 7.25 | 0.17 | 2.40 | 7.05 | 7.6 | 7.05 | 38782 |
| 1731713700 | 7.08 | -0.12 | -1.67 | 7.185 | 7.65 | 7.02 | 31309 |
| 1731627300 | 7.2 | -0.19 | -2.57 | 7.48 | 7.663 | 7.0674 | 52000 |
| 1731540900 | 7.39 | 0.35 | 4.97 | 7.15 | 7.4244 | 6.906 | 38486 |
| 1731454500 | 7.04 | -0.3 | -4.09 | 6.9099 | 7.39 | 6.77 | 24184 |
| 1731368100 | 7.34 | -0.04 | -0.54 | 7.3 | 7.7999 | 7.07 | 56767 |
| 1731108900 | 7.38 | 0.51 | 7.42 | 7.08 | 7.9546 | 6.99 | 124621 |
| 1731022500 | 6.87 | 1.01 | 17.24 | 6.5143 | 7.71 | 6.5143 | 82106 |
| 1730936100 | 5.86 | 0.07 | 1.21 | 5.5599999 | 6.0776 | 5.5199999 | 47507 |
| 1730849700 | 5.79 | -0.07 | -1.19 | 5.89 | 6.0837 | 5.79 | 27636 |
| 1730763300 | 5.86 | 0.48 | 8.92 | 5.55 | 6.2005 | 5.55 | 52803 |
| 1730500500 | 5.38 | -0.3 | -5.28 | 5.43 | 5.6999 | 5.28 | 20415 |
| 1730414100 | 5.68 | 0.15 | 2.71 | 5.61 | 5.7 | 5.3999 | 25998 |
| 1730327700 | 5.53 | 0.08 | 1.47 | 5.41 | 5.68 | 5.3099999 | 27698 |
| 1730241300 | 5.45 | -0.15 | -2.68 | 5.47 | 5.6 | 5.3 | 38638 |
| 1730154900 | 5.6 | 0.3 | 5.66 | 5.44 | 5.7 | 5.4216 | 58989 |
| 1729895700 | 5.3 | -0.08 | -1.49 | 5.39 | 5.574 | 5.29 | 23968 |
| 1729809300 | 5.38 | -0.22 | -3.93 | 5.5199999 | 5.7699999 | 5.25 | 24913 |
| 1729722900 | 5.6 | 0.27 | 5.07 | 5.38 | 5.71 | 5.3 | 43425 |
| 1729636500 | 5.33 | -0.19 | -3.44 | 5.2927 | 5.6041 | 5.2680999 | 11374 |
| 1729550100 | 5.5199999 | 0.05 | 0.91 | 5.57 | 5.92 | 5.37 | 32366 |
| 1729290900 | 5.47 | -0.32 | -5.53 | 5.7699999 | 5.886 | 5.42 | 12206 |
| 1729204500 | 5.79 | 0.15 | 2.66 | 5.6 | 5.876 | 5.6 | 54279 |
| 1729118100 | 5.64 | 0.47 | 9.09 | 5.11 | 5.9099 | 5.11 | 83196 |
| 1729031700 | 5.17 | -0.36 | -6.51 | 5.53 | 6.25 | 5.16 | 96430 |
| 1728945300 | 5.53 | 0.7 | 14.49 | 4.9 | 5.65 | 4.7699999 | 55073 |
| 1728686100 | 4.83 | -0.29 | -5.66 | 4.88 | 5.085 | 4.71 | 10268 |
| 1728599700 | 5.12 | 0.38 | 8.02 | 4.76 | 5.14 | 4.6516 | 18077 |
| 1728513300 | 4.74 | 0.05 | 1.07 | 4.7 | 4.8 | 4.4158 | 9960 |
| 1728426900 | 4.69 | 0.27 | 6.11 | 4.7055999 | 4.72 | 4.545 | 8605 |
| 1728340500 | 4.42 | -0.07 | -1.45 | 4.5199999 | 4.69 | 4.36 | 20377 |
| 1728081300 | 4.485 | 0.04 | 0.79 | 4.5599999 | 4.76 | 4.2699999 | 31181 |
| 1727994900 | 4.45 | 0.16 | 3.73 | 4.33 | 4.6368 | 4.2 | 29564 |
