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 | 0.3219 | 2.39330855019 | 13.45 | 16.4 | 12.1701 | 188474 | 14.18993278 | CS |
| 4 | 2.7219 | 24.6325791855 | 11.05 | 16.4 | 8.96 | 127039 | 12.45557982 | CS |
| 12 | 6.4619 | 88.3980848153 | 7.31 | 16.4 | 7.24 | 98300 | 11.02282126 | CS |
| 26 | 9.0719 | 193.019148936 | 4.7 | 16.4 | 3.8001 | 66017 | 9.38197648 | CS |
| 52 | 9.5819 | 228.6849642 | 4.19 | 16.4 | 2.67 | 47962 | 7.64289925 | CS |
| 156 | 7.6219 | 123.933333333 | 6.15 | 16.4 | 1.8 | 29933 | 5.90716169 | CS |
| 260 | 10.6119 | 335.819620253 | 3.16 | 16.4 | 1.8 | 31920 | 6.78756783 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741646100 | 12.97 | -1.89 | -12.72 | 14.42 | 14.7247 | 12.71 | 153955 |
| 1741390500 | 14.86 | 1.19 | 8.71 | 13.1517 | 15.18 | 13.128 | 93515 |
| 1741304100 | 13.67 | -1.67 | -10.89 | 15.26 | 15.74 | 13.04 | 209071 |
| 1741217700 | 15.34 | 1.35 | 9.65 | 14.83 | 16.399999 | 13.96 | 240798 |
| 1741131300 | 13.99 | 0.51 | 3.78 | 13.45 | 14.39 | 12.1701 | 214444 |
| 1741044900 | 13.48 | 0.48 | 3.69 | 13.179 | 14.2 | 12.5 | 257061 |
| 1740785700 | 13 | 2.13 | 19.60 | 11.14 | 13.18 | 11.1144 | 231473 |
| 1740699300 | 10.87 | 1.4 | 14.78 | 9.78 | 12.63 | 9.78 | 313028 |
| 1740612900 | 9.47 | 0.06 | 0.64 | 9.36 | 9.994 | 9.18 | 51418 |
| 1740526500 | 9.41 | 0.1 | 1.07 | 9.13 | 9.96 | 9.13 | 56759 |
| 1740440100 | 9.31 | 0.02 | 0.22 | 9.5 | 9.815 | 8.96 | 53134 |
| 1740180900 | 9.2899999 | -0.6 | -6.07 | 9.84 | 9.89 | 9.16 | 57412 |
| 1740094500 | 9.89 | -0.56 | -5.36 | 10.345 | 10.345 | 9.75 | 32964 |
| 1740008100 | 10.45 | 0.21 | 2.05 | 10.19 | 10.58 | 10.1 | 71946 |
| 1739921700 | 10.24 | -0.26 | -2.48 | 10.48 | 10.8714 | 10.1722 | 31389 |
| 1739576100 | 10.5 | -0.4 | -3.67 | 10.9 | 10.98 | 10.25 | 25972 |
| 1739489700 | 10.9 | 0.12 | 1.11 | 10.92 | 11.297 | 10.6714 | 50209 |
| 1739403300 | 10.78 | 0.54 | 5.27 | 9.66 | 11.3261 | 9.66 | 105509 |
| 1739316900 | 10.24 | -0.77 | -6.99 | 11.05 | 11.3691 | 10.17 | 98220 |
| 1739230500 | 11.01 | 0.04 | 0.36 | 11.26 | 11.8 | 10.6504 | 126591 |
| 1738971300 | 10.97 | 0.15 | 1.39 | 10.79 | 11.2899 | 10.4102 | 55553 |
| 1738884900 | 10.82 | -0.77 | -6.64 | 11.62 | 11.7165 | 10.51 | 109323 |
| 1738798500 | 11.59 | 0.34 | 3.02 | 11.63 | 12.13 | 11 | 254674 |
| 1738712100 | 11.25 | 0.6 | 5.63 | 10.65 | 11.4 | 10.5 | 64156 |
| 1738625700 | 10.65 | -0.45 | -4.05 | 10.77 | 11.4728 | 10.37 | 50052 |
| 1738366500 | 11.1 | 0.27 | 2.49 | 10.75 | 11.41 | 10.66 | 51036 |
| 1738280100 | 10.83 | -0.26 | -2.30 | 11.21 | 11.3499 | 10.72 | 54568 |
| 1738193700 | 11.085 | -0.05 | -0.40 | 11.39 | 11.39 | 10 | 164026 |
| 1738107300 | 11.13 | 0.43 | 4.02 | 11.92 | 11.92 | 10.794 | 261166 |
| 1738020900 | 10.7 | 1.28 | 13.59 | 9.38 | 11.26 | 9.15 | 347673 |
| 1737761700 | 9.42 | 1.09 | 13.09 | 9.21 | 9.66 | 9.06 | 81976 |
| 1737675300 | 8.33 | 0 | 0.00 | 8.33 | 8.33 | 8.33 | 0 |
| 1737588900 | 8.33 | 0.16 | 1.96 | 8.17 | 8.6199999 | 8.1 | 53430 |
| 1737502500 | 8.17 | -0.15 | -1.80 | 8.3 | 8.7163 | 8.08 | 93591 |
| 1737156900 | 8.32 | -0.25 | -2.92 | 8.49 | 8.69 | 8.1401 | 42828 |
| 1737070500 | 8.57 | 0.45 | 5.54 | 8.22 | 8.65 | 8.0969 | 26442 |
| 1736984100 | 8.1199999 | 0.46 | 6.01 | 7.79 | 8.26 | 7.25 | 52931 |
| 1736897700 | 7.66 | -0.4 | -4.96 | 8.03 | 8.24 | 7.6264 | 43844 |
| 1736811300 | 8.06 | -0.19 | -2.30 | 8.28 | 8.45 | 7.97 | 20610 |
| 1736552100 | 8.25 | -0.1 | -1.20 | 8.1199999 | 8.63 | 8.01 | 45637 |
| 1736379300 | 8.35 | -0.3 | -3.47 | 8.795 | 8.795 | 7.83 | 102134 |
| 1736292900 | 8.65 | 0.16 | 1.88 | 9 | 9 | 8.27 | 28857 |
| 1736206500 | 8.49 | -0.16 | -1.85 | 9.11 | 9.11 | 8.25 | 79215 |
| 1735947300 | 8.65 | -0.04 | -0.46 | 8.8 | 8.95 | 8.6 | 44649 |
| 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 |
