
Lake Shore Bancorp Inc (LSBK)
NASDAQ
기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.06 | -0.375939849624 | 15.96 | 16.78 | 15.76 | 3261 | 15.94294929 | CS |
4 | -0.4501 | -2.75288836154 | 16.3501 | 16.9499 | 15.39 | 5603 | 15.77524198 | CS |
12 | 2.26 | 16.568914956 | 13.64 | 16.9499 | 13.22 | 3661 | 15.63919 | CS |
26 | 3.1 | 24.21875 | 12.8 | 16.9499 | 12.65 | 2917 | 14.7080596 | CS |
52 | 4.6245 | 41.0137022748 | 11.2755 | 16.9499 | 10.3 | 2532 | 13.66684488 | CS |
156 | 1.15 | 7.79661016949 | 14.75 | 16.9499 | 9.51 | 2341 | 12.45585724 | CS |
260 | 2.36 | 17.4298375185 | 13.54 | 16.9499 | 8.95 | 2298 | 12.98387316 | CS |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1741991700 | 15.9776 | -0.27 | -1.65 | 16.329 | 16.78 | 15.9776 | 10683 |
1741905300 | 16.246099 | 0.48 | 3.02 | 15.81 | 16.32 | 15.81 | 1215 |
1741818900 | 15.77 | 0 | 0.00 | 15.76 | 15.77 | 15.76 | 653 |
1741732500 | 15.77 | -0.01 | -0.06 | 16.274999 | 16.45 | 15.77 | 1418 |
1741646100 | 15.78 | -0.08 | -0.49 | 15.96 | 16.28 | 15.78 | 2334 |
1741390500 | 15.8572 | 0.04 | 0.24 | 16.7 | 16.7 | 15.8572 | 962 |
1741304100 | 15.82 | 0.11 | 0.70 | 16.18 | 16.18 | 15.82 | 496 |
1741217700 | 15.71 | 0.08 | 0.51 | 15.71 | 15.71 | 15.71 | 307 |
1741131300 | 15.63 | -0.51 | -3.16 | 16.14 | 16.14 | 15.63 | 27810 |
1741044900 | 16.14 | -0.03 | -0.19 | 16.14 | 16.14 | 16.14 | 401 |
1740785700 | 16.17 | 0.78 | 5.07 | 15.685 | 16.17 | 15.53 | 2578 |
1740699300 | 15.39 | -0.36 | -2.29 | 15.6 | 16 | 15.39 | 10490 |
1740612900 | 15.75 | -0.26 | -1.61 | 16 | 16.17 | 15.63 | 23488 |
1740526500 | 16.0078 | 0.21 | 1.32 | 15.76 | 16.73 | 15.76 | 455 |
1740440100 | 15.8 | -0.52 | -3.19 | 15.9 | 15.9 | 15.8 | 1274 |
1740180900 | 16.32 | 0.32 | 2.00 | 15.7 | 16.32 | 15.7 | 1680 |
1740094500 | 16.0001 | 0.15 | 0.95 | 16.1 | 16.1 | 16 | 1531 |
1740008100 | 15.85 | -0.15 | -0.94 | 16.03 | 16.03 | 15.53 | 6025 |
1739921700 | 16.0001 | 0.2 | 1.27 | 16.3501 | 16.9499 | 15.7512 | 12661 |
1739576100 | 15.8 | -0.38 | -2.32 | 15.8 | 16.01 | 15.8 | 3163 |
1739489700 | 16.175 | 0.36 | 2.24 | 15.51 | 16.562999 | 15.51 | 11100 |
1739403300 | 15.82 | 0 | 0.00 | 15.94 | 15.94 | 15.82 | 423 |
1739316900 | 15.82 | 0.27 | 1.74 | 15.02 | 15.82 | 15.02 | 5313 |
1739230500 | 15.55 | -0.07 | -0.45 | 15.6 | 15.62 | 15.55 | 1525 |
1738971300 | 15.62 | 0.02 | 0.13 | 15.56 | 15.62 | 15.53 | 703 |
1738884900 | 15.6001 | 0.05 | 0.32 | 15.46 | 15.78 | 15.46 | 3246 |
1738798500 | 15.55 | -0.23 | -1.46 | 15.67 | 15.67 | 15.55 | 1785 |
1738712100 | 15.78 | 0.63 | 4.16 | 15.15 | 15.78 | 15.1045 | 8762 |
1738625700 | 15.15 | -0.49 | -3.13 | 15.42 | 15.78 | 15.09 | 4657 |
1738366500 | 15.64 | -0.24 | -1.51 | 15.32 | 15.98 | 15.32 | 8113 |
1738280100 | 15.8799 | 2.48 | 18.51 | 14.4 | 15.88 | 14.4 | 29195 |
1738193700 | 13.4 | 0 | 0.00 | 13.58 | 13.58 | 13.4 | 48 |
1738107300 | 13.4 | 0 | 0.00 | 13.41 | 13.41 | 13.4 | 17 |
1738020900 | 13.4 | -0.33 | -2.40 | 13.78 | 13.78 | 13.38 | 240 |
1737761700 | 13.73 | 0.38 | 2.85 | 13.49 | 13.73 | 13.49 | 1975 |
1737675300 | 13.35 | 0 | 0.00 | 13.35 | 13.35 | 13.35 | 0 |
1737588900 | 13.35 | -0.38 | -2.77 | 13.35 | 13.38 | 13.35 | 338 |
1737502500 | 13.73 | 0 | 0.00 | 13.72 | 13.73 | 13.72 | 229 |
1737156900 | 13.73 | 0 | 0.00 | 13.6 | 13.73 | 13.6 | 21 |
1737070500 | 13.73 | 0 | 0.00 | 13.64 | 13.73 | 13.64 | 14 |
1736984100 | 13.73 | 0.32 | 2.39 | 13.73 | 13.73 | 13.5 | 227 |
1736897700 | 13.41 | 0 | 0.00 | 13.43 | 13.43 | 13.41 | 11 |
1736811300 | 13.41 | 0 | 0.00 | 13.41 | 13.41 | 13.41 | 183 |
1736552100 | 13.41 | 0 | 0.00 | 13.4113 | 13.4113 | 13.41 | 1332 |
1736379300 | 13.41 | 0 | 0.00 | 13.56 | 13.56 | 13.41 | 382 |
1736292900 | 13.41 | 0.13 | 0.98 | 13.51 | 13.51 | 13.41 | 1646 |
1736206500 | 13.28 | 0 | 0.00 | 13.28 | 13.28 | 13.28 | 36 |
1735947300 | 13.28 | 0 | 0.00 | 13.28 | 13.28 | 13.28 | 32 |
1735860900 | 13.28 | -0.46 | -3.37 | 13.77 | 13.93 | 13.28 | 1486 |
1735688100 | 13.7427 | 0.34 | 2.57 | 13.26 | 13.8699 | 13.26 | 4207 |
1735601700 | 13.3981 | 0 | 0.00 | 13.3981 | 13.3981 | 13.3981 | 211 |
1735342500 | 13.3981 | 0 | 0.00 | 13.3981 | 13.3981 | 13.3981 | 67 |
1735256100 | 13.3981 | 0 | 0.00 | 13.6 | 13.6 | 13.3981 | 30 |
1735077840 | 13.3981 | 0 | 0.00 | 13.3981 | 13.3981 | 13.3981 | 1 |
1734996900 | 13.3981 | -0.21 | -1.56 | 13.64 | 13.82 | 13.22 | 494 |
1734737700 | 13.61 | 0.48 | 3.66 | 13.3 | 13.61 | 13.24 | 3372 |
1734651300 | 13.13 | 0 | 0.00 | 13.76 | 13.76 | 13.13 | 409 |
1734564900 | 13.13 | -0.85 | -6.08 | 13.45 | 13.94 | 13.13 | 2559 |
1734478500 | 13.98 | 0.14 | 1.01 | 13.59 | 13.98 | 13.5796 | 1655 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관