Hot Features
프리미엄
Lumos Pharma Inc (LUMO)
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 | -0.01 | -0.229885057471 | 4.35 | 4.39 | 4.31 | 182332 | 4.33574856 | CS |
| 4 | 0.0002 | 0.00460850730447 | 4.3398 | 4.4 | 4.25 | 134725 | 4.32754766 | CS |
| 12 | 0.39 | 9.87341772152 | 3.95 | 4.5756 | 3.44 | 94220 | 4.28951085 | CS |
| 26 | 1.76 | 68.2170542636 | 2.58 | 4.5756 | 1.3701 | 83677 | 3.71550743 | CS |
| 52 | 1.51 | 53.3568904594 | 2.83 | 4.5756 | 1.3701 | 54674 | 3.51707594 | CS |
| 156 | -3.48 | -44.5012787724 | 7.82 | 10.27 | 1.3701 | 41100 | 4.27388456 | CS |
| 260 | -4.25 | -49.4761350407 | 8.59 | 36.72 | 1.3701 | 39455 | 7.25677126 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1734132900 | 4.34 | 0 | 0.00 | 4.34 | 4.34 | 4.34 | 0 |
| 1734046500 | 4.34 | 0 | 0.00 | 4.34 | 4.34 | 4.34 | 0 |
| 1733960100 | 4.34 | 0 | 0.00 | 4.34 | 4.39 | 4.33 | 480824 |
| 1733873700 | 4.34 | 0.01 | 0.23 | 4.34 | 4.34 | 4.32 | 135385 |
| 1733787300 | 4.33 | 0 | 0.12 | 4.34 | 4.34 | 4.3099999 | 111181 |
| 1733528100 | 4.325 | -0.01 | -0.12 | 4.35 | 4.35 | 4.32 | 184271 |
| 1733441700 | 4.33 | 0.01 | 0.23 | 4.36 | 4.39 | 4.32 | 117908 |
| 1733355300 | 4.32 | -0.04 | -0.80 | 4.34 | 4.38 | 4.32 | 162097 |
| 1733268900 | 4.355 | -0.03 | -0.57 | 4.39 | 4.4 | 4.34 | 42601 |
| 1733182500 | 4.38 | 0.07 | 1.62 | 4.35 | 4.4 | 4.3099999 | 117017 |
| 1732917840 | 4.3099999 | 0.01 | 0.23 | 4.3099999 | 4.33 | 4.3 | 63205 |
| 1732750500 | 4.3 | -0.02 | -0.46 | 4.3099999 | 4.34 | 4.3 | 110368 |
| 1732664100 | 4.32 | 0.02 | 0.47 | 4.33 | 4.38 | 4.3 | 81277 |
| 1732577700 | 4.3 | -0.01 | -0.23 | 4.3 | 4.33 | 4.25 | 236608 |
| 1732318500 | 4.3099999 | -0.02 | -0.46 | 4.35 | 4.39 | 4.3 | 137525 |
| 1732232100 | 4.33 | 0.01 | 0.23 | 4.33 | 4.38 | 4.3099999 | 225811 |
| 1732145700 | 4.32 | -0.01 | -0.23 | 4.33 | 4.34 | 4.32 | 83866 |
| 1732059300 | 4.33 | 0.01 | 0.23 | 4.34 | 4.35 | 4.32 | 94597 |
| 1731972900 | 4.32 | -0.01 | -0.23 | 4.3448 | 4.37 | 4.32 | 73776 |
| 1731713700 | 4.33 | 0 | 0.00 | 4.3398 | 4.39 | 4.3 | 101459 |
| 1731627300 | 4.33 | 0.03 | 0.70 | 4.3099999 | 4.34 | 4.3099999 | 22565 |
| 1731540900 | 4.3 | -0.06 | -1.38 | 4.33 | 4.44 | 4.28 | 94858 |
| 1731454500 | 4.36 | -0.01 | -0.23 | 4.41 | 4.41 | 4.25 | 141302 |
| 1731368100 | 4.37 | 0.01 | 0.25 | 4.4 | 4.42 | 4.3 | 164927 |
| 1731108900 | 4.3591 | 0.03 | 0.79 | 4.3099999 | 4.42 | 4.3099999 | 52865 |
| 1731022500 | 4.325 | 0.02 | 0.35 | 4.38 | 4.405 | 4.3099999 | 67740 |
| 1730936100 | 4.3099999 | -0.08 | -1.82 | 4.34 | 4.4 | 4.3099999 | 55124 |
| 1730849700 | 4.39 | -0.03 | -0.57 | 4.45 | 4.45 | 4.3601 | 9388 |
| 1730763300 | 4.415 | 0.04 | 1.03 | 4.4 | 4.4668 | 4.37 | 42579 |
| 1730500500 | 4.37 | -0.07 | -1.58 | 4.42 | 4.49 | 4.36 | 17344 |
| 1730414100 | 4.44 | 0.1 | 2.30 | 4.41 | 4.45 | 4.3 | 93443 |
| 1730327700 | 4.34 | -0.03 | -0.69 | 4.37 | 4.45 | 4.3099999 | 78851 |
| 1730241300 | 4.37 | -0.08 | -1.80 | 4.42 | 4.42 | 4.3661 | 11864 |
| 1730154900 | 4.45 | 0.05 | 1.14 | 4.38 | 4.45 | 4.33 | 89527 |
| 1729895700 | 4.4 | 0.05 | 1.15 | 4.34 | 4.46 | 4.3099999 | 135120 |
| 1729809300 | 4.35 | -0.01 | -0.23 | 4.42 | 4.43 | 4.3 | 438046 |
| 1729722900 | 4.36 | 0.41 | 10.38 | 4.41 | 4.5756 | 4.33 | 910161 |
| 1729636500 | 3.95 | 0.22 | 5.90 | 3.92 | 4.36 | 3.92 | 42508 |
| 1729550100 | 3.7301 | -0.29 | -7.21 | 3.98 | 4.0376 | 3.7301 | 6529 |
| 1729290900 | 4.0199999 | 0.24 | 6.35 | 3.78 | 4.04 | 3.6101 | 15631 |
| 1729204500 | 3.78 | -0.23 | -5.74 | 3.91 | 4 | 3.78 | 4882 |
| 1729118100 | 4.01 | 0.02 | 0.50 | 4.04 | 4.05 | 3.95 | 40494 |
| 1729031700 | 3.99 | 0.09 | 2.31 | 3.95 | 4.09 | 3.95 | 10838 |
| 1728945300 | 3.9 | 0.11 | 2.90 | 3.78 | 4.0971 | 3.78 | 30584 |
| 1728686100 | 3.79 | -0.06 | -1.64 | 3.803 | 3.85 | 3.61 | 6475 |
| 1728599700 | 3.853 | 0.13 | 3.58 | 3.7201 | 3.89 | 3.7201 | 12777 |
| 1728513300 | 3.72 | -0.13 | -3.38 | 3.8 | 3.8882 | 3.6 | 34980 |
| 1728426900 | 3.8501 | -0.01 | -0.26 | 3.795 | 3.8975 | 3.65 | 59945 |
| 1728340500 | 3.86 | 0.32 | 9.04 | 3.64 | 3.9299 | 3.64 | 23603 |
| 1728081300 | 3.54 | -0.11 | -3.01 | 3.565 | 3.69 | 3.44 | 25930 |
| 1727994900 | 3.65 | -0.02 | -0.54 | 3.7325 | 3.7399 | 3.6 | 3423 |
| 1727908500 | 3.67 | 0.08 | 2.23 | 3.54 | 3.69 | 3.54 | 6198 |
| 1727822100 | 3.59 | -0.28 | -7.24 | 3.76 | 3.85 | 3.5442 | 119244 |
| 1727735520 | 3.87 | -0.07 | -1.78 | 3.97 | 3.97 | 3.85 | 9469 |
| 1727476500 | 3.94 | 0.1 | 2.60 | 3.84 | 3.9845 | 3.66 | 13829 |
| 1727390100 | 3.84 | -0.21 | -5.19 | 4.11 | 4.15 | 3.73 | 40187 |
| 1727303700 | 4.05 | 0.13 | 3.32 | 3.95 | 4.1 | 3.9101 | 13764 |
| 1727217300 | 3.92 | 0.16 | 4.26 | 3.79 | 3.99 | 3.78 | 29188 |
| 1727130900 | 3.76 | -0.17 | -4.33 | 3.94 | 3.99 | 3.76 | 10456 |
| 1726871700 | 3.93 | 0.01 | 0.26 | 3.95 | 4.0199999 | 3.8801 | 12560 |
| 1726785300 | 3.92 | 0.22 | 5.95 | 3.915 | 4.03 | 3.91 | 23309 |
| 1726698900 | 3.7 | -0.18 | -4.64 | 3.95 | 4.04 | 3.7 | 85100 |
| 1726612500 | 3.88 | 0.01 | 0.26 | 3.8177 | 4.03 | 3.8177 | 4530 |
| 1726526100 | 3.87 | -0.06 | -1.53 | 3.91 | 4.12 | 3.79 | 36203 |
