Hot Features
프리미엄
Lam Research Corporation (LRCX)
NASDAQ
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -5.55 | -7.35586481113 | 75.45 | 75.64 | 68.87 | 10518311 | 71.10524699 | CS |
| 4 | -5.94 | -7.83227848101 | 75.84 | 79.6 | 68.87 | 11435248 | 75.1385268 | CS |
| 12 | -11.94000122 | -14.5894440885 | 81.84000122 | 86.56 | 68.87 | 7682441 | 75.90354513 | CS |
| 26 | -27.10000145 | -27.9381454071 | 97.00000145 | 113.00000168 | 68.87 | 4177465 | 78.38970488 | CS |
| 52 | -1.70300107 | -2.37839342563 | 71.60300107 | 113.00000168 | 68.71800102 | 2608396 | 79.89508124 | CS |
| 156 | 4.80826903 | 7.38691222118 | 65.09173097 | 113.00000168 | 29.95920045 | 1802249 | 65.59390165 | CS |
| 260 | 43.2709996 | 162.49577134 | 26.6290004 | 113.00000168 | 18.13800027 | 1736782 | 56.52608567 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732145700 | 70.05 | -0.12 | -0.17 | 70.01 | 70.2156 | 68.87 | 8672784 |
| 1732059300 | 70.17 | -0.4 | -0.57 | 69.965 | 70.52 | 69.56 | 7328873 |
| 1731972900 | 70.57 | 0.52 | 0.74 | 69.9 | 70.8 | 69.6352 | 11468711 |
| 1731713700 | 70.05 | -4.74 | -6.34 | 71.65 | 72.7 | 69.985 | 13869901 |
| 1731627300 | 74.79 | 0.94 | 1.27 | 75.37 | 75.64 | 74.4958 | 10001375 |
| 1731540900 | 73.85 | -1.85 | -2.44 | 74.5 | 75.02 | 73.51 | 11438258 |
| 1731454500 | 75.7 | -0.47 | -0.62 | 76.25 | 76.67 | 74.66 | 9622844 |
| 1731368100 | 76.17 | -2.03 | -2.60 | 77.43 | 77.89 | 74.845 | 10253457 |
| 1731108900 | 78.2 | -1.01 | -1.28 | 78.83 | 79.36 | 77.47 | 7539172 |
| 1731022500 | 79.21 | 2.43 | 3.16 | 77.99 | 79.465 | 77.35 | 11336066 |
| 1730936100 | 76.78 | 0.38 | 0.50 | 77.5 | 78.09 | 75.23 | 14743007 |
| 1730849700 | 76.4 | 2.23 | 3.01 | 75.08 | 76.785 | 74.89 | 7814707 |
| 1730763300 | 74.17 | -0.63 | -0.84 | 74.43 | 74.89 | 73.76 | 7649090 |
| 1730500500 | 74.8 | 0.45 | 0.61 | 74.36 | 75.47 | 74.06 | 10266087 |
| 1730414100 | 74.35 | -2.1 | -2.75 | 76.03 | 76.1 | 73.45 | 12975738 |
| 1730327700 | 76.45 | -1.86 | -2.38 | 76.86 | 77.2 | 75.85 | 10795787 |
| 1730241300 | 78.31 | 2.86 | 3.79 | 75.87 | 78.74 | 75.44 | 12387758 |
| 1730154900 | 75.45 | -2.23 | -2.87 | 77.31 | 78.03 | 75.18 | 9767055 |
| 1729895700 | 77.68 | 1.11 | 1.45 | 77.47 | 79.6 | 77.08 | 14582425 |
| 1729809300 | 76.57 | 3.71 | 5.09 | 75.84 | 77.48 | 74.45 | 21937476 |
| 1729722900 | 72.86 | -0.14 | -0.19 | 72.37 | 73.465 | 71.56 | 20362262 |
| 1729636500 | 73 | 0.16 | 0.22 | 72.67 | 73.405 | 71.43 | 12932209 |
| 1729550100 | 72.84 | 0 | 0.00 | 72.62 | 73.1 | 72.085 | 12366778 |
| 1729290900 | 72.84 | -0.3 | -0.41 | 74.23 | 74.23 | 72.45 | 18484600 |
| 1729204500 | 73.14 | -1 | -1.35 | 76.46 | 76.6 | 73.03 | 20919078 |
| 1729118100 | 74.14 | -2.22 | -2.91 | 77.15 | 77.5 | 73.8701 | 20458998 |
| 1729031700 | 76.36 | -9.34 | -10.90 | 85.795 | 86.56 | 75.91 | 25985763 |
| 1728945300 | 85.7 | 2.81 | 3.39 | 83.77 | 86.3 | 83.74 | 8149141 |
| 1728686100 | 82.89 | 0.83 | 1.01 | 81.49 | 83.74 | 81.28 | 6464351 |
| 1728599700 | 82.06 | -0.8 | -0.97 | 81.54 | 82.95 | 81.02 | 6878325 |
| 1728513300 | 82.86 | 1.85 | 2.28 | 80.76 | 83.46 | 80.72 | 9076706 |
| 1728426900 | 81.01 | 0.4 | 0.50 | 80.7 | 81.61 | 79.85 | 6492505 |
| 1728340500 | 80.61 | -0.93 | -1.14 | 81.18 | 81.42 | 80.06 | 7263235 |
| 1728081300 | 81.54 | 0.43 | 0.53 | 82.97 | 82.97 | 80.49 | 7247228 |
| 1727994900 | 81.11 | -0.3 | -0.37 | 81.26 | 82.121 | 80.025 | 6354213 |
| 1727908500 | 81.409001 | 1.67 | 2.10 | 80.754001 | 83.037001 | 79.997001 | 14021800 |
| 1727822100 | 79.738001 | -1.87 | -2.29 | 81.751001 | 82.161001 | 78.687001 | 13738530 |
| 1727735520 | 81.608001 | -1.1 | -1.33 | 82.546001 | 83.099001 | 80.414001 | 10593750 |
| 1727476500 | 82.712001 | -2.04 | -2.40 | 85.201001 | 85.381001 | 82.078001 | 13891870 |
| 1727390100 | 84.750001 | 4.38 | 5.44 | 86.257501 | 86.319001 | 82.500001 | 20674750 |
| 1727303700 | 80.375001 | 1.27 | 1.60 | 78.900001 | 81.282001 | 78.827001 | 11614040 |
| 1727217300 | 79.106001 | 0.7 | 0.89 | 79.600001 | 79.799001 | 78.140001 | 9895970 |
| 1727130900 | 78.408001 | 1.09 | 1.41 | 77.701001 | 78.586501 | 77.320001 | 7386690 |
| 1726871700 | 77.319001 | -1.59 | -2.01 | 77.625001 | 78.000001 | 76.150001 | 29260910 |
| 1726785300 | 78.907001 | 3.32 | 4.39 | 78.785001 | 80.065001 | 78.311001 | 15221970 |
| 1726698900 | 75.587001 | -1.02 | -1.33 | 77.970001 | 78.000001 | 75.267001 | 11423730 |
| 1726612500 | 76.604001 | 0.76 | 1.00 | 76.336001 | 77.600001 | 75.700001 | 11102710 |
| 1726526100 | 75.847001 | -1.13 | -1.46 | 75.200001 | 76.065001 | 74.500001 | 12231490 |
| 1726266900 | 76.972001 | 2.19 | 2.93 | 75.579001 | 77.166501 | 75.399501 | 8430090 |
| 1726180500 | 74.778001 | -1.91 | -2.49 | 76.500001 | 76.534001 | 74.349001 | 14672900 |
| 1726094100 | 76.685001 | 3.53 | 4.82 | 73.200001 | 76.910001 | 72.241001 | 22194930 |
| 1726007700 | 73.156001 | -0.28 | -0.37 | 73.854001 | 73.598001 | 71.662001 | 13173500 |
| 1725921300 | 73.431001 | 0.05 | 0.07 | 74.289001 | 74.415501 | 72.300001 | 11504220 |
| 1725662100 | 73.383001 | -2.21 | -2.92 | 75.106001 | 75.310001 | 73.018001 | 15337250 |
| 1725575700 | 75.592001 | -0.85 | -1.11 | 75.374501 | 76.900001 | 74.768001 | 7963350 |
| 1725489300 | 76.444001 | -0.13 | -0.17 | 75.253001 | 77.281991 | 74.277001 | 9426570 |
| 1725402900 | 76.572001 | -5.53 | -6.73 | 79.542001 | 79.705501 | 76.151001 | 16271370 |
| 1725057300 | 82.101001 | 2.37 | 2.97 | 82.359001 | 82.376501 | 80.303501 | 12427960 |
| 1724970900 | 79.732001 | -0.78 | -0.97 | 81.840001 | 82.696001 | 79.418001 | 12409710 |
| 1724884500 | 80.511001 | -1.53 | -1.87 | 81.993001 | 82.155001 | 79.943001 | 11716260 |
| 1724798100 | 82.044001 | 0.15 | 0.19 | 81.067001 | 82.885001 | 79.940001 | 8910810 |
| 1724711700 | 81.891001 | -2.85 | -3.36 | 84.100001 | 84.339501 | 81.504001 | 11145250 |
| 1724452500 | 84.737001 | 1.17 | 1.39 | 85.100001 | 86.207001 | 83.529001 | 10669060 |
| 1724366100 | 83.572001 | -3.76 | -4.31 | 87.600001 | 87.700001 | 83.000001 | 13664160 |
| 1724279700 | 87.333001 | 1.05 | 1.21 | 86.950001 | 87.698701 | 86.044001 | 8447210 |
