Hot Features
프리미엄
LENSAR Inc (LNSR)
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 | -0.67 | -5.62080536913 | 11.92 | 11.92 | 10 | 116170 | 11.04511099 | CS |
| 4 | 2.25 | 25 | 9 | 11.92 | 7.25 | 89459 | 9.93633715 | CS |
| 12 | 4.3401 | 62.8098814744 | 6.9099 | 11.92 | 6.77 | 61651 | 8.80494336 | CS |
| 26 | 6.53 | 138.347457627 | 4.72 | 11.92 | 3.5 | 45527 | 7.28448694 | CS |
| 52 | 7.54 | 203.234501348 | 3.71 | 11.92 | 2.67 | 39399 | 5.90893015 | CS |
| 156 | 5.35 | 90.6779661017 | 5.9 | 11.92 | 1.8 | 25946 | 4.92663751 | CS |
| 260 | 8.09 | 256.012658228 | 3.16 | 12.71 | 1.8 | 30006 | 6.31966762 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
