Hot Features
프리미엄
Logan Ridge Finance Corporation (LRFC)
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 | -0.55 | -2.21327967807 | 24.85 | 24.95 | 24.22 | 16744 | 24.76598694 | CS |
| 4 | -0.54 | -2.17391304348 | 24.84 | 24.98 | 24.22 | 11100 | 24.79222466 | CS |
| 12 | -0.65 | -2.60521042084 | 24.95 | 25.6 | 23.41 | 8827 | 24.73411743 | CS |
| 26 | 2.8 | 13.023255814 | 21.5 | 26 | 21.285 | 7445 | 24.68346553 | CS |
| 52 | 1.95 | 8.72483221477 | 22.35 | 26 | 20.65 | 5010 | 24.00103013 | CS |
| 156 | 0.15 | 0.621118012422 | 24.15 | 26 | 14.43 | 6526 | 21.45988247 | CS |
| 260 | -1.8283 | -6.99739363066 | 26.1283 | 28.9 | 14.43 | 7525 | 22.68977362 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741044900 | 24.237 | -0.71 | -2.86 | 24.93 | 24.93 | 24.22 | 11166 |
| 1740785700 | 24.95 | 0.11 | 0.42 | 24.75 | 24.95 | 24.7 | 24407 |
| 1740699300 | 24.845 | 0.05 | 0.22 | 24.9 | 24.9 | 24.58 | 1091 |
| 1740612900 | 24.79 | -0.01 | -0.04 | 24.66 | 24.95 | 24.66 | 27214 |
| 1740526500 | 24.8 | -0.07 | -0.28 | 24.65 | 24.87 | 24.65 | 19888 |
| 1740440100 | 24.87 | 0.09 | 0.36 | 24.65 | 24.9 | 24.65 | 4336 |
| 1740180900 | 24.78 | -0.12 | -0.48 | 24.66 | 24.95 | 24.66 | 13243 |
| 1740094500 | 24.9 | 0.08 | 0.32 | 24.54 | 24.91 | 24.54 | 11673 |
| 1740008100 | 24.82 | 0.06 | 0.24 | 24.93 | 24.93 | 24.22 | 13468 |
| 1739921700 | 24.76 | 0 | 0.00 | 24.77 | 24.94 | 24.72 | 15747 |
| 1739576100 | 24.76 | -0.03 | -0.12 | 24.64 | 24.9 | 24.32 | 5564 |
| 1739489700 | 24.79 | 0 | 0.00 | 24.73 | 24.98 | 24.73 | 15121 |
| 1739403300 | 24.79 | -0.06 | -0.24 | 24.54 | 24.95 | 24.54 | 11150 |
| 1739316900 | 24.85 | -0.11 | -0.42 | 24.93 | 24.95 | 24.78 | 13844 |
| 1739230500 | 24.955 | 0.4 | 1.61 | 24.55 | 24.955 | 24.52 | 4336 |
| 1738971300 | 24.56 | -0.1 | -0.41 | 24.5 | 24.82 | 24.5 | 1791 |
| 1738884900 | 24.66 | -0.09 | -0.34 | 24.74 | 24.84 | 24.5034 | 5679 |
| 1738798500 | 24.745 | -0.21 | -0.82 | 24.6 | 24.93 | 24.6 | 4973 |
| 1738712100 | 24.95 | -0.02 | -0.08 | 24.84 | 24.95 | 24.68 | 6560 |
| 1738625700 | 24.97 | -0.02 | -0.08 | 24.73 | 24.97 | 24.4712 | 9830 |
| 1738366500 | 24.99 | 0.69 | 2.84 | 24.22 | 25.005 | 24.19 | 24747 |
| 1738280100 | 24.3 | -0.4 | -1.62 | 25.03 | 25.03 | 24.2518 | 17339 |
| 1738193700 | 24.7 | 0.2 | 0.82 | 24.06 | 24.875 | 23.75 | 4279 |
| 1738107300 | 24.5 | 0.2 | 0.82 | 24.15 | 24.5 | 23.74 | 4495 |
| 1738020900 | 24.3 | 0.3 | 1.25 | 23.62 | 24.3 | 23.51 | 2790 |
| 1737761700 | 24 | -0.48 | -1.94 | 23.66 | 24 | 23.66 | 7397 |
| 1737675300 | 24.475 | 0 | 0.00 | 24.475 | 24.475 | 24.475 | 0 |
| 1737588900 | 24.475 | 0.92 | 3.88 | 24 | 24.475 | 23.64 | 1974 |
| 1737502500 | 23.56 | -0.36 | -1.51 | 23.97 | 23.97 | 23.41 | 3053 |
| 1737156900 | 23.92 | -0.15 | -0.62 | 23.66 | 24.25 | 23.64 | 8240 |
| 1737070500 | 24.07 | 0.07 | 0.29 | 23.78 | 24.1586 | 23.76 | 2161 |
| 1736984100 | 24 | -0.3 | -1.23 | 24.4 | 24.8 | 23.81 | 10943 |
| 1736897700 | 24.3 | -0.12 | -0.49 | 23.9 | 24.62 | 23.9 | 8313 |
| 1736811300 | 24.42 | 0.42 | 1.75 | 23.76 | 24.43 | 23.76 | 642 |
| 1736552100 | 24 | -0.24 | -0.99 | 24.21 | 24.89 | 23.78 | 6791 |
| 1736379300 | 24.24 | -0.5 | -2.04 | 24.35 | 24.5 | 24.2 | 10700 |
| 1736292900 | 24.7443 | 0.29 | 1.18 | 24.3 | 24.7443 | 24.29 | 3619 |
| 1736206500 | 24.455 | -0.32 | -1.29 | 24.37 | 24.96 | 24.37 | 32770 |
| 1735947300 | 24.775 | 0 | 0.02 | 24.77 | 24.95 | 24.48 | 959 |
| 1735860900 | 24.77 | -0.22 | -0.88 | 24.82 | 24.98 | 24.35 | 1912 |
| 1735688100 | 24.99 | 0.14 | 0.56 | 24.54 | 25 | 24.54 | 2085 |
| 1735601700 | 24.85 | 0.18 | 0.73 | 24.57 | 24.85 | 24.3 | 1162 |
| 1735342500 | 24.6703 | -0.1 | -0.40 | 24.44 | 24.75 | 24.44 | 1641 |
| 1735256100 | 24.77 | 0.27 | 1.10 | 24.36 | 24.8 | 24.36 | 1828 |
| 1735077840 | 24.5 | -0.01 | -0.02 | 24.385 | 24.6085 | 24.27 | 1401 |
| 1734996900 | 24.505 | -0.65 | -2.60 | 24.39 | 24.505 | 24 | 5043 |
| 1734737700 | 25.1583 | 0.31 | 1.23 | 24.51 | 25.1583 | 24.39 | 2235 |
| 1734651300 | 24.8533 | -0.13 | -0.51 | 24.74 | 24.995 | 24.74 | 1575 |
| 1734564900 | 24.9818 | -0.02 | -0.07 | 24.71 | 25.38 | 24.26 | 24208 |
| 1734478500 | 25 | -0.21 | -0.83 | 25.03 | 25.4 | 24.6 | 6970 |
| 1734392100 | 25.2097 | -0.19 | -0.75 | 25.16 | 25.514 | 25.16 | 28208 |
| 1734132900 | 25.4 | 0.15 | 0.59 | 25.24 | 25.6 | 25.05 | 19023 |
| 1734046500 | 25.25 | 0.39 | 1.57 | 25.02 | 25.32 | 25.02 | 6281 |
| 1733960100 | 24.86 | 0.11 | 0.44 | 24.77 | 24.86 | 24.77 | 479 |
| 1733873700 | 24.75 | -0.1 | -0.40 | 24.45 | 25 | 24.45 | 3767 |
| 1733787300 | 24.85 | 0 | 0.00 | 24.72 | 24.96 | 24.17 | 2550 |
| 1733528100 | 24.85 | -0.01 | -0.04 | 24.74 | 25 | 24.3219 | 5492 |
| 1733441700 | 24.86 | 0.01 | 0.03 | 24.78 | 25 | 24.23 | 8605 |
| 1733355300 | 24.8514 | 0.04 | 0.17 | 24.88 | 25.5 | 24.7 | 5374 |
