Hot Features
프리미엄
Liquidity Services Inc (LQDT)
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 | -1.1 | -3.04709141274 | 36.1 | 38.08 | 33.75 | 260255 | 37.01186662 | CS |
| 4 | 2.78 | 8.62818125388 | 32.22 | 38.08 | 31.7 | 243584 | 35.29122762 | CS |
| 12 | 10.78 | 44.5086705202 | 24.22 | 38.08 | 24.22 | 278338 | 31.65143696 | CS |
| 26 | 12.99 | 59.0186278964 | 22.01 | 38.08 | 19.87 | 179209 | 28.6002485 | CS |
| 52 | 17.31 | 97.8518937253 | 17.69 | 38.08 | 13.99 | 147029 | 24.69747239 | CS |
| 156 | 16.74 | 91.6757940854 | 18.26 | 38.08 | 11.39 | 166888 | 18.59428261 | CS |
| 260 | 29.59 | 546.950092421 | 5.41 | 38.08 | 3.01 | 211565 | 17.21838276 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738366500 | 34.65 | -2.65 | -7.10 | 37.19 | 37.19 | 34.55 | 405444 |
| 1738280100 | 37.3 | 0.27 | 0.73 | 37.2 | 37.38 | 36.63 | 324101 |
| 1738193700 | 37.03 | -0.58 | -1.54 | 37.81 | 38.08 | 36.99 | 221292 |
| 1738107300 | 37.61 | 1.14 | 3.13 | 36.52 | 37.699 | 36.505 | 195320 |
| 1738020900 | 36.47 | -0.34 | -0.92 | 36.52 | 36.78 | 35.74 | 297251 |
| 1737761700 | 36.81 | 0.94 | 2.62 | 36.1 | 36.899 | 36 | 263313 |
| 1737675300 | 35.87 | 0 | 0.00 | 35.87 | 35.87 | 35.87 | 0 |
| 1737588900 | 35.87 | -0.04 | -0.11 | 35.5 | 36.64 | 35.5 | 372254 |
| 1737502500 | 35.91 | 1.35 | 3.91 | 35.02 | 35.97 | 34.47 | 329437 |
| 1737156900 | 34.56 | 0.11 | 0.32 | 34.64 | 34.7237 | 33.8574 | 192361 |
| 1737070500 | 34.45 | -1.29 | -3.61 | 35.99 | 36.11 | 34.45 | 165053 |
| 1736984100 | 35.74 | 1.19 | 3.44 | 35 | 35.83 | 34.8 | 305246 |
| 1736897700 | 34.55 | 1.38 | 4.16 | 33.28 | 34.56 | 33.28 | 281541 |
| 1736811300 | 33.17 | 0.16 | 0.48 | 32.64 | 33.36 | 32.1544 | 202274 |
| 1736552100 | 33.009999 | -0.99 | -2.90 | 33.6 | 33.7 | 32.68 | 158204 |
| 1736379300 | 33.995 | 0.02 | 0.04 | 33.97 | 34.265 | 33.13 | 237920 |
| 1736292900 | 33.98 | 1.37 | 4.20 | 32.799999 | 34.45 | 32.799999 | 307921 |
| 1736206500 | 32.61 | 0.32 | 0.99 | 32.38 | 32.656799 | 32.13 | 180295 |
| 1735947300 | 32.29 | 0.33 | 1.03 | 32.22 | 32.43 | 31.7 | 107151 |
| 1735860900 | 31.96 | -0.33 | -1.02 | 32.479999 | 32.7216 | 31.36 | 244534 |
| 1735688100 | 32.29 | -0.18 | -0.55 | 32.72 | 33 | 32.1 | 138989 |
| 1735601700 | 32.47 | 0.4 | 1.25 | 31.91 | 32.57 | 31.0279 | 128430 |
| 1735342500 | 32.07 | -0.5 | -1.54 | 32.34 | 32.57 | 31.7 | 158715 |
| 1735256100 | 32.57 | 0.85 | 2.68 | 31.43 | 32.705 | 31.17 | 155152 |
| 1735077840 | 31.72 | 0.52 | 1.67 | 31.03 | 31.72 | 31 | 88044 |
| 1734996900 | 31.2 | 0.24 | 0.78 | 31.15 | 31.9 | 30.8 | 259844 |
| 1734737700 | 30.96 | -0.45 | -1.43 | 30.92 | 31.78 | 30.425 | 1436965 |
| 1734651300 | 31.41 | 0.32 | 1.01 | 31.27 | 32.45 | 30.86 | 390581 |
| 1734564900 | 31.095 | -0.07 | -0.21 | 31.23 | 31.68 | 30.47 | 369155 |
| 1734478500 | 31.16 | -2.15 | -6.45 | 32.81 | 32.895 | 30.271 | 674577 |
| 1734392100 | 33.31 | -2.23 | -6.27 | 36 | 36 | 32.52 | 1091930 |
| 1734132900 | 35.54 | 1.88 | 5.59 | 34.7 | 35.8 | 33.4 | 1009318 |
| 1734046500 | 33.66 | 7.91 | 30.72 | 31 | 34.89 | 28.89 | 1473412 |
| 1733960100 | 25.75 | 0.6 | 2.39 | 25.46 | 26.24 | 25.39 | 326212 |
| 1733873700 | 25.15 | 0.26 | 1.04 | 24.91 | 25.46 | 24.79 | 180725 |
| 1733787300 | 24.89 | 0.15 | 0.61 | 24.92 | 25.08 | 24.77 | 191480 |
| 1733528100 | 24.74 | -0.63 | -2.48 | 25.39 | 25.45 | 24.72 | 204873 |
| 1733441700 | 25.37 | -0.16 | -0.63 | 25.46 | 25.67 | 25.26 | 139907 |
| 1733355300 | 25.53 | -0.27 | -1.05 | 25.78 | 25.97 | 25.45 | 194133 |
| 1733268900 | 25.8 | -0.07 | -0.27 | 25.9 | 26.15 | 25.73 | 143065 |
| 1733182500 | 25.87 | 0.3 | 1.17 | 25.69 | 25.92 | 25.165 | 159571 |
| 1732917840 | 25.57 | 0.02 | 0.08 | 25.6 | 25.73 | 25.51 | 43721 |
| 1732750500 | 25.55 | -0.04 | -0.16 | 25.79 | 25.96 | 25.35 | 61103 |
| 1732664100 | 25.59 | 0.08 | 0.31 | 25.5 | 25.77 | 25.36 | 106699 |
| 1732577700 | 25.51 | 0.11 | 0.43 | 25.65 | 25.85 | 25.44 | 123146 |
| 1732318500 | 25.4 | 0.22 | 0.87 | 25.38 | 25.55 | 25.251 | 157262 |
| 1732232100 | 25.18 | 0.18 | 0.72 | 25.07 | 25.44 | 24.74 | 118199 |
| 1732145700 | 25 | -0.35 | -1.38 | 25.3 | 25.45 | 24.95 | 178876 |
| 1732059300 | 25.35 | 0.01 | 0.04 | 25.15 | 25.515 | 24.94 | 98510 |
| 1731972900 | 25.34 | 0.44 | 1.77 | 24.89 | 25.41 | 24.89 | 136490 |
| 1731713700 | 24.9 | -0.11 | -0.44 | 25.11 | 25.25 | 24.725 | 172268 |
| 1731627300 | 25.01 | -0.26 | -1.03 | 25.36 | 25.36 | 24.85 | 91896 |
| 1731540900 | 25.27 | -0.19 | -0.75 | 25.64 | 25.79 | 25.165 | 152369 |
| 1731454500 | 25.46 | 0.3 | 1.19 | 25.18 | 25.525 | 24.9 | 154063 |
| 1731368100 | 25.16 | 0.54 | 2.19 | 24.67 | 25.27 | 24.67 | 136482 |
| 1731108900 | 24.62 | 0.33 | 1.36 | 24.22 | 24.69 | 24.22 | 119690 |
| 1731022500 | 24.29 | 0.29 | 1.21 | 23.87 | 24.4 | 23.83 | 169740 |
| 1730936100 | 24 | 1.77 | 7.96 | 23.2 | 24.025 | 23.2 | 180523 |
| 1730849700 | 22.23 | 0.37 | 1.69 | 21.85 | 22.25 | 21.85 | 90408 |
| 1730763300 | 21.86 | 0.27 | 1.25 | 21.59 | 21.936 | 21.34 | 167460 |
| 1730500500 | 21.59 | 0.01 | 0.05 | 21.61 | 21.83 | 21.53 | 70092 |
