Lattice Semiconductor Corp【LSCC】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

홈
인베스팅
주식
미국
NASDAQ
Lattice Semiconductor Corp (LSCC)
Lattice Semiconductor Corp (LSCC) 과거

Lattice Semiconductor Corp (LSCC)

63.78

2.80

(4.59%)

마감 10 3월 5:00AM

63.78

-0.02

(-0.03%)

시간외 거래: 9:59AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	2.84	4.66032162783	60.94	64.84	59.055	2752444	61.3913858	CS
4	9.13	16.7063129003	54.65	70.55	52.44	3058695	62.25825852	CS
12	1.19	1.90126218246	62.59	70.55	52.44	2363289	59.68620112	CS
26	21.66	51.4245014245	42.12	70.55	41.39	2342816	55.79115786	CS
52	-17.35	-21.3854307901	81.13	85.69	40.65	2325632	58.26592583	CS
156	6.23	10.8253692441	57.55	98.3	40.65	2002520	65.17804522	CS
260	46.58	270.813953488	17.2	98.3	13.54	1685213	58.97139047	CS

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741390500	63.78	2.8	4.59	61.04	64.269999	59.97	2339561
1741304100	60.98	-1.64	-2.62	60.72	62.92	60.1072	2257973
1741217700	62.62	1.66	2.72	61.36	62.84	59.84	2004961
1741131300	60.96	0.64	1.06	59.99	62.59	59.055	3234954
1741044900	60.32	-2.02	-3.24	64.019999	64.84	59.78	3066248
1740785700	62.34	1.78	2.94	60.53	63.5891	60.15	3321337
1740699300	60.56	-3.82	-5.93	64.379999	64.894999	60.34	3033985
1740612900	64.379999	-0.96	-1.47	66.11	66.409899	63.685	3007069
1740526500	65.34	-0.9	-1.36	65.98	67.03	64.67	2392834
1740440100	66.239999	-0.51	-0.76	66.72	67.44	65.16	2671468
1740180900	66.75	-1.25	-1.84	68.51	69	65.7	2427300
1740094500	68	-0.78	-1.13	69	70.3099	67.04	2551478
1740008100	68.78	1.54	2.29	67.32	70.55	66.73	3230512
1739921700	67.24	2.82	4.38	65	69.82	64.7	4069547
1739576100	64.42	1.03	1.62	63.5	64.47	62.54	1774046
1739489700	63.39	1.87	3.04	61.97	63.55	61.73	3188257
1739403300	61.52	2.88	4.91	57.91	61.6	57.705	2598570
1739316900	58.64	4.17	7.66	62.62	63.7874	57.9406	7021790
1739230500	54.47	1.18	2.21	53.13	55.17	53.09	4502469
1738971300	53.29	-0.87	-1.61	54.27	54.78	52.44	2150823
1738884900	54.16	-1.26	-2.27	54.85	55.755	53.4429	1838211
1738798500	55.42	0.67	1.22	54.1	55.45	53.22	2193525
1738712100	54.75	0.21	0.39	54.21	55.64	54.21	2124979
1738625700	54.54	-2.48	-4.35	55.11	55.77	53.76	1784432
1738366500	57.02	0.29	0.51	57.17	58.595	56.36	1999069
1738280100	56.73	0.37	0.66	56.77	57.05	54.71	2617868
1738193700	56.36	0.13	0.23	56.82	56.895	55.61	1222576
1738107300	56.23	0.89	1.61	55.53	56.69	52.62	2307217
1738020900	55.34	-1.92	-3.35	56.85	58.86	54.55	3762902
1737761700	57.26	-3.6	-5.92	59.26	59.55	55.9	1851834
1737675300	60.86	0	0.00	60.86	60.86	60.86	0
1737588900	60.86	1.74	2.94	59.8	61.88	59.8	2005548
1737502500	59.12	0.8	1.37	58.66	60.01	57.68	2714294
1737156900	58.32	1.94	3.44	57.75	58.59	56.89	1721688
1737070500	56.38	-0.9	-1.57	57.81	58.22	56.16	1678185
1736984100	57.28	1.88	3.39	57.03	57.75	55.97	1913458
1736897700	55.4	-0.24	-0.43	56	56.29	54.61	1393162
1736811300	55.64	0.29	0.52	54.97	55.8	53.94	1429285
1736552100	55.35	-0.47	-0.84	55.14	56.57	54.41	1703618
1736379300	55.82	0.32	0.58	54.99	55.92	53.92	1604623
1736292900	55.5	-1.77	-3.09	57.96	59.01	55.43	1757067
1736206500	57.27	0.99	1.76	57.28	58.965	56.87	2227799
1735947300	56.28	0.33	0.59	56.27	56.71	55.21	1619364
1735860900	55.95	-0.7	-1.24	57.26	57.6975	55.58	1172019
1735688100	56.65	-0.07	-0.12	57.4	57.69	55.95	977075
1735601700	56.72	-2.24	-3.80	57.9	57.9	56.675	2356544
1735342500	58.96	-0.7	-1.17	59.34	59.48	57.97	2074876
1735256100	59.66	-1.23	-2.02	60.06	60.92	59.49	1020692
1735077840	60.89	0.77	1.28	60.26	60.89	59.15	509037
1734996900	60.12	2.25	3.89	58.37	60.35	58.36	1873930
1734737700	57.87	-0.39	-0.67	57.98	59.89	57.56	5599463
1734651300	58.26	-0.29	-0.50	58.67	59.3	57.2	2374719
1734564900	58.55	-4.22	-6.72	63.32	63.78	58.17	2538333
1734478500	62.77	-0.69	-1.09	63.2	64.69	62.35	1820443
1734392100	63.46	0.01	0.02	62.31	63.63	59.3	2313921
1734132900	63.45	0.99	1.59	63.23	63.59	61.52	1825725
1734046500	62.46	-0.55	-0.87	61.69	63.085	61.58	984241
1733960100	63.005	3.53	5.93	60.88	64.41	60.11	2520533
1733873700	59.48	-1	-1.65	60.11	60.27	58.75	1928681
1733787300	60.48	2.81	4.87	59.02	62.76	58.74	2182169

Lattice Semiconductor

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관