Hot Features
프리미엄
Lantronix Inc (LTRX)
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 | 0.05 | 1.38888888889 | 3.6 | 3.88 | 3.3 | 391954 | 3.58560491 | CS |
| 4 | 0.67 | 22.4832214765 | 2.98 | 3.88 | 2.81 | 388991 | 3.30884701 | CS |
| 12 | -0.29 | -7.36040609137 | 3.94 | 4.33 | 2.485 | 394095 | 3.27298248 | CS |
| 26 | 0.1 | 2.81690140845 | 3.55 | 4.55 | 2.485 | 315828 | 3.51625509 | CS |
| 52 | -2.41 | -39.7689768977 | 6.06 | 6.95 | 2.485 | 299459 | 3.81577468 | CS |
| 156 | -3.1 | -45.9259259259 | 6.75 | 8.66 | 2.485 | 207608 | 4.71148983 | CS |
| 260 | 0.27 | 7.98816568047 | 3.38 | 10.25 | 1.58 | 191602 | 4.91190372 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1734737700 | 3.64 | 0.05 | 1.39 | 3.6 | 3.69 | 3.5676 | 179940 |
| 1734651300 | 3.59 | -0.03 | -0.83 | 3.64 | 3.78 | 3.535 | 230502 |
| 1734564900 | 3.62 | -0.12 | -3.21 | 3.82 | 3.88 | 3.56 | 483531 |
| 1734478500 | 3.74 | 0.34 | 10.00 | 3.5 | 3.7966 | 3.48 | 627111 |
| 1734392100 | 3.4 | -0.04 | -1.16 | 3.46 | 3.49 | 3.3 | 290706 |
| 1734132900 | 3.44 | -0.17 | -4.71 | 3.64 | 3.64 | 3.4 | 409071 |
| 1734046500 | 3.61 | 0 | 0.00 | 3.63 | 3.75 | 3.5 | 418457 |
| 1733960100 | 3.61 | 0.05 | 1.40 | 3.62 | 3.62 | 3.46 | 393250 |
| 1733873700 | 3.56 | 0.16 | 4.71 | 3.42 | 3.62 | 3.32 | 637862 |
| 1733787300 | 3.4 | 0.16 | 4.78 | 3.34 | 3.55 | 3.3036 | 804767 |
| 1733528100 | 3.245 | 0.16 | 5.02 | 3.16 | 3.245 | 3.05 | 254182 |
| 1733441700 | 3.09 | 0 | 0.00 | 3.09 | 3.14 | 3.05 | 350183 |
| 1733355300 | 3.09 | 0.01 | 0.32 | 3.08 | 3.19 | 3.0467 | 267714 |
| 1733268900 | 3.08 | 0.03 | 0.98 | 3.06 | 3.16 | 3.015 | 431012 |
| 1733182500 | 3.05 | 0.05 | 1.67 | 3.0099999 | 3.06 | 2.92 | 243158 |
| 1732917840 | 3 | 0.08 | 2.74 | 3.0299999 | 3.16 | 3 | 251461 |
| 1732750500 | 2.92 | 0.05 | 1.92 | 2.89 | 2.96 | 2.85 | 260500 |
| 1732664100 | 2.865 | -0.09 | -2.88 | 2.95 | 2.98 | 2.82 | 380611 |
| 1732577700 | 2.95 | 0.09 | 3.15 | 2.88 | 3.025 | 2.88 | 380773 |
| 1732318500 | 2.86 | -0.06 | -2.05 | 2.96 | 3 | 2.81 | 499529 |
| 1732232100 | 2.92 | 0.02 | 0.69 | 2.92 | 2.9591 | 2.87 | 359497 |
| 1732145700 | 2.9 | 0.16 | 5.84 | 2.75 | 2.9049999 | 2.71 | 471849 |
| 1732059300 | 2.74 | -0.02 | -0.72 | 2.7599999 | 2.83 | 2.72 | 340721 |
| 1731972900 | 2.7599999 | -0.07 | -2.47 | 2.8 | 2.84 | 2.74 | 635213 |
| 1731713700 | 2.83 | 0.01 | 0.35 | 2.87 | 2.89 | 2.73 | 568577 |
| 1731627300 | 2.82 | 0.16 | 6.02 | 2.7599999 | 2.96 | 2.75 | 1155366 |
| 1731540900 | 2.66 | 0.12 | 4.72 | 2.54 | 2.71 | 2.5299999 | 833012 |
| 1731454500 | 2.54 | -0.06 | -2.31 | 2.62 | 2.668 | 2.5099999 | 958387 |
| 1731368100 | 2.6 | -0.22 | -7.80 | 2.8 | 2.81 | 2.485 | 2062177 |
| 1731108900 | 2.82 | -1.08 | -27.69 | 3.18 | 3.18 | 2.65 | 2109599 |
| 1731022500 | 3.9 | 0.08 | 2.09 | 3.86 | 4.0095 | 3.835 | 414900 |
| 1730936100 | 3.82 | 0.06 | 1.60 | 3.76 | 3.9 | 3.76 | 241481 |
| 1730849700 | 3.76 | -0.01 | -0.27 | 3.8 | 3.8297 | 3.755 | 235039 |
| 1730763300 | 3.77 | -0.19 | -4.80 | 3.95 | 3.95 | 3.76 | 178470 |
| 1730500500 | 3.96 | 0.05 | 1.28 | 3.95 | 4.01 | 3.92 | 104339 |
| 1730414100 | 3.91 | -0.1 | -2.49 | 4 | 4.0199999 | 3.9 | 130576 |
| 1730327700 | 4.01 | 0.01 | 0.25 | 4.01 | 4.075 | 3.98 | 78614 |
| 1730241300 | 4 | -0.06 | -1.48 | 4.07 | 4.085 | 3.99 | 124644 |
| 1730154900 | 4.0599999 | -0.01 | -0.25 | 4.04 | 4.12 | 3.902 | 195632 |
| 1729895700 | 4.07 | 0.03 | 0.74 | 4.07 | 4.125 | 4.005 | 153222 |
| 1729809300 | 4.04 | -0.02 | -0.49 | 4.09 | 4.09 | 4.01 | 108231 |
| 1729722900 | 4.0599999 | -0.08 | -1.93 | 4.14 | 4.14 | 4.0197 | 100836 |
| 1729636500 | 4.14 | -0.13 | -3.04 | 4.26 | 4.28 | 4.115 | 183969 |
| 1729550100 | 4.2699999 | 0.2 | 4.91 | 4.1 | 4.28 | 4.1 | 253577 |
| 1729290900 | 4.07 | -0.07 | -1.69 | 4.15 | 4.18 | 3.99 | 339459 |
| 1729204500 | 4.14 | -0.11 | -2.59 | 4.29 | 4.29 | 4.13 | 138177 |
| 1729118100 | 4.25 | 0.16 | 3.91 | 4.09 | 4.25 | 4.075 | 227086 |
| 1729031700 | 4.09 | -0.02 | -0.49 | 4.08 | 4.13 | 4.03 | 219746 |
| 1728945300 | 4.11 | 0.11 | 2.62 | 4.05 | 4.16 | 3.981 | 472081 |
| 1728686100 | 4.005 | 0.23 | 5.95 | 3.78 | 4.01 | 3.78 | 282523 |
| 1728599700 | 3.78 | -0.01 | -0.26 | 3.79 | 3.825 | 3.66 | 368882 |
| 1728513300 | 3.79 | 0.04 | 1.07 | 3.76 | 3.815 | 3.68 | 191730 |
| 1728426900 | 3.75 | -0.07 | -1.83 | 3.81 | 3.87 | 3.75 | 117198 |
| 1728340500 | 3.82 | -0.07 | -1.80 | 3.83 | 3.85 | 3.76 | 183087 |
| 1728081300 | 3.89 | -0.03 | -0.77 | 3.96 | 4 | 3.88 | 158717 |
| 1727994900 | 3.92 | -0.03 | -0.76 | 3.95 | 3.95 | 3.82 | 133960 |
| 1727908500 | 3.95 | -0.06 | -1.50 | 4.0199999 | 4.0599999 | 3.94 | 143537 |
| 1727822100 | 4.01 | -0.11 | -2.67 | 4.07 | 4.1022 | 3.89 | 280890 |
| 1727735700 | 4.12 | -0.04 | -0.96 | 4.15 | 4.33 | 4.05 | 463297 |
| 1727476500 | 4.16 | 0.27 | 6.94 | 3.94 | 4.2699999 | 3.86 | 469674 |
| 1727390100 | 3.89 | 0.09 | 2.37 | 3.79 | 3.94 | 3.761 | 244306 |
| 1727303700 | 3.8 | 0.01 | 0.26 | 3.8 | 3.85 | 3.76 | 122561 |
| 1727217300 | 3.79 | -0.04 | -1.04 | 3.84 | 3.87 | 3.76 | 151444 |
| 1727130900 | 3.83 | 0 | 0.00 | 3.9 | 3.935 | 3.75 | 222864 |
