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 | 0.02 | 0.0836820083682 | 23.9 | 24.8 | 23.64 | 7414 | 24.06696463 | CS |
| 4 | -0.465 | -1.90690998565 | 24.385 | 25 | 23.64 | 5948 | 24.32472306 | CS |
| 12 | -0.28 | -1.15702479339 | 24.2 | 26 | 23.64 | 7485 | 25.03080455 | CS |
| 26 | 1.73 | 7.79630464173 | 22.19 | 26 | 20.65 | 5690 | 24.33531027 | CS |
| 52 | 1.17 | 5.14285714286 | 22.75 | 26 | 20.65 | 4378 | 23.65165293 | CS |
| 156 | -1.48 | -5.82677165354 | 25.4 | 26.4801 | 14.43 | 6522 | 21.48993198 | CS |
| 260 | -2.2083 | -8.45175537635 | 26.1283 | 28.9 | 14.43 | 7456 | 22.60324165 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733268900 | 24.81 | -0.2 | -0.80 | 24.77 | 25.08 | 24.1629 | 2427 |
| 1733182500 | 25.01 | -0.99 | -3.81 | 25.9 | 25.9 | 24.5 | 12003 |
| 1732917840 | 26 | 0.02 | 0.08 | 25.8 | 26 | 24.41 | 12345 |
| 1732750500 | 25.98 | 0.09 | 0.35 | 25.96 | 25.99 | 25.05 | 5234 |
| 1732664100 | 25.89 | 0.49 | 1.93 | 25.4 | 25.89 | 24.67 | 29958 |
| 1732577700 | 25.4 | 0.47 | 1.89 | 25.08 | 25.4 | 25.0793 | 2406 |
| 1732318500 | 24.93 | -0.46 | -1.81 | 25.15 | 25.15 | 24.88 | 5626 |
| 1732232100 | 25.39 | 0.28 | 1.12 | 24.96 | 25.39 | 24.77 | 2668 |
| 1732145700 | 25.1081 | -0.17 | -0.66 | 24.96 | 25.27 | 24.96 | 1563 |
| 1732059300 | 25.275 | -0.13 | -0.49 | 25.03 | 25.58 | 24.925 | 6066 |
| 1731972900 | 25.4 | 0.1 | 0.40 | 25.39 | 25.4 | 24.71 | 3727 |
| 1731713700 | 25.3 | -0.1 | -0.39 | 25.11 | 25.3 | 24.1326 | 5140 |
| 1731627300 | 25.4 | 0.63 | 2.54 | 24.71 | 25.4 | 24.71 | 2903 |
| 1731540900 | 24.77 | -0.38 | -1.49 | 25.1 | 25.1 | 24.77 | 1361 |
| 1731454500 | 25.145 | -0.15 | -0.57 | 25.23 | 25.3 | 24.93 | 2723 |
| 1731368100 | 25.29 | 0.09 | 0.36 | 25.48 | 25.48 | 24.08 | 7201 |
| 1731108900 | 25.2 | 0.21 | 0.84 | 24.99 | 25.3 | 24.87 | 9411 |
| 1731022500 | 24.99 | 0.17 | 0.68 | 25 | 25 | 24.99 | 808 |
| 1730936100 | 24.82 | -0.4 | -1.60 | 25.18 | 25.25 | 24.6346 | 4236 |
| 1730849700 | 25.2236 | 0.01 | 0.05 | 25.19 | 25.2236 | 25.19 | 1833 |
| 1730763300 | 25.21 | -0.29 | -1.14 | 25.37 | 25.37 | 24.73 | 3578 |
| 1730500500 | 25.5 | 0 | 0.00 | 25.5 | 25.7 | 24.01 | 3312 |
| 1730414100 | 25.5 | 0.5 | 2.00 | 25 | 25.74 | 24.63 | 36008 |
| 1730327700 | 25 | 0.26 | 1.05 | 24.96 | 25 | 24.7 | 12805 |
| 1730241300 | 24.74 | 0.64 | 2.66 | 24.2 | 25.01 | 24.162 | 23199 |
| 1730154900 | 24.1 | -0.2 | -0.82 | 23.75 | 24.25 | 23.75 | 2200 |
| 1729895700 | 24.3 | 0 | 0.00 | 24.27 | 24.3 | 24.16 | 341 |
| 1729809300 | 24.3 | 0.05 | 0.21 | 24.01 | 24.4 | 24.01 | 1883 |
| 1729722900 | 24.25 | 0.01 | 0.03 | 24.15 | 24.25 | 23.95 | 2500 |
| 1729636500 | 24.2438 | 0.09 | 0.39 | 23.712 | 24.39 | 23.712 | 6041 |
| 1729550100 | 24.15 | -0.2 | -0.82 | 24.25 | 24.36 | 23.76 | 17272 |
