Hot Features
프리미엄
Lifeway Foods Inc (LWAY)
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 | -0.88 | -3.74627501064 | 23.49 | 23.9703 | 22.1 | 40885 | 22.95778608 | CS |
| 4 | -0.61 | -2.6270456503 | 23.22 | 23.9703 | 21.85 | 46263 | 22.74399339 | CS |
| 12 | 1.89 | 9.12162162162 | 20.72 | 25.68 | 20.72 | 74523 | 23.7153147 | CS |
| 26 | 11.76 | 108.387096774 | 10.85 | 27.29 | 10.53 | 117994 | 22.40357312 | CS |
| 52 | 10.24 | 82.7809215845 | 12.37 | 28.61 | 9.93 | 136954 | 19.20387869 | CS |
| 156 | 17.69 | 359.552845528 | 4.92 | 28.61 | 4.5 | 71341 | 16.00042962 | CS |
| 260 | 20.2 | 838.174273859 | 2.41 | 28.61 | 1.43 | 64457 | 12.24908183 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738798500 | 22.58 | -0.24 | -1.03 | 22.91 | 23.1195 | 22.56 | 23382 |
| 1738712100 | 22.815 | -0.13 | -0.54 | 22.94 | 22.94 | 22.24 | 59000 |
| 1738625700 | 22.94 | -0.1 | -0.43 | 22.65 | 23.25 | 22.1 | 47996 |
| 1738366500 | 23.04 | -0.52 | -2.21 | 23.48 | 23.7144 | 22.94 | 58543 |
| 1738280100 | 23.56 | 0.27 | 1.16 | 23.49 | 23.9703 | 23.26 | 21644 |
| 1738193700 | 23.29 | 0.22 | 0.95 | 23.09 | 23.7755 | 22.9 | 33756 |
| 1738107300 | 23.07 | -0.08 | -0.35 | 23.37 | 23.45 | 23.07 | 18271 |
| 1738020900 | 23.15 | -0.21 | -0.90 | 23.03 | 23.36 | 23 | 37842 |
| 1737761700 | 23.36 | 0.24 | 1.04 | 23.05 | 23.54 | 23 | 35147 |
| 1737675300 | 23.12 | 0 | 0.00 | 23.12 | 23.12 | 23.12 | 0 |
| 1737588900 | 23.12 | 0.18 | 0.78 | 23.09 | 23.4434 | 23.05 | 25002 |
| 1737502500 | 22.94 | 0.49 | 2.18 | 22.67 | 23.1 | 22.45 | 49931 |
| 1737156900 | 22.45 | 0.06 | 0.27 | 22.61 | 22.94 | 22.13 | 53325 |
| 1737070500 | 22.39 | -0.31 | -1.37 | 22.77 | 23.1 | 22.15 | 84137 |
| 1736984100 | 22.7 | 0.29 | 1.32 | 23.03 | 23.23 | 22.41 | 58809 |
| 1736897700 | 22.405 | 0.23 | 1.06 | 22.25 | 22.71 | 22.05 | 59518 |
| 1736811300 | 22.17 | -0.28 | -1.25 | 22.3 | 22.69 | 21.85 | 66484 |
| 1736552100 | 22.45 | -0.55 | -2.39 | 23 | 23.22 | 22.35 | 62954 |
| 1736379300 | 23 | -0.1 | -0.43 | 22.93 | 23.15 | 22.73 | 46356 |
| 1736292900 | 23.1 | -0.12 | -0.52 | 23.17 | 23.49 | 22.5878 | 56958 |
| 1736206500 | 23.22 | -0.79 | -3.29 | 24.07 | 24.3 | 22.93 | 165842 |
| 1735947300 | 24.01 | -0.75 | -3.03 | 24.8 | 25.4 | 23.55 | 86288 |
| 1735860900 | 24.76 | -0.04 | -0.16 | 24.79 | 24.92 | 23.86 | 80034 |
| 1735688100 | 24.8 | 1.5 | 6.44 | 23.63 | 25.01 | 23.495 | 85055 |
| 1735601700 | 23.3 | -0.39 | -1.65 | 23.42 | 23.71 | 22.918 | 40242 |
| 1735342500 | 23.69 | 0.5 | 2.16 | 23.09 | 23.85 | 22.81 | 89784 |
| 1735256100 | 23.19 | 0.25 | 1.09 | 22.96 | 23.34 | 22.55 | 37561 |
| 1735077840 | 22.94 | 0.03 | 0.13 | 22.76 | 23.41 | 22.64 | 28865 |
| 1734996900 | 22.91 | 0.02 | 0.09 | 22.83 | 23.3 | 22.55 | 72108 |
| 1734737700 | 22.89 | -0.01 | -0.04 | 22.47 | 23.35 | 22.3101 | 83944 |
| 1734651300 | 22.9 | -0.63 | -2.68 | 23.77 | 23.97 | 22.67 | 77209 |
| 1734564900 | 23.53 | -0.42 | -1.75 | 23.95 | 23.95 | 23.27 | 85937 |
| 1734478500 | 23.95 | -0.49 | -2.00 | 24.2 | 24.34 | 23.84 | 31598 |
| 1734392100 | 24.44 | -0.01 | -0.04 | 24.44 | 24.87 | 24.25 | 31991 |
| 1734132900 | 24.45 | 0.26 | 1.07 | 24.38 | 24.87 | 24.2 | 63976 |
| 1734046500 | 24.19 | -0.21 | -0.86 | 24.23 | 24.75 | 24.18 | 34719 |
| 1733960100 | 24.4 | 0.5 | 2.09 | 24.24 | 24.6101 | 24.01 | 26130 |
| 1733873700 | 23.9 | 0.11 | 0.46 | 23.8 | 24.32 | 23.76 | 40707 |
| 1733787300 | 23.79 | -0.82 | -3.33 | 24.5 | 24.91 | 23.59 | 111678 |
| 1733528100 | 24.61 | 0.22 | 0.90 | 24.56 | 24.75 | 24.29 | 34635 |
| 1733441700 | 24.39 | -0.65 | -2.60 | 24.78 | 24.89 | 24.06 | 116623 |
| 1733355300 | 25.04 | -0.23 | -0.91 | 25.18 | 25.32 | 24 | 82800 |
| 1733268900 | 25.27 | 1.22 | 5.07 | 23.96 | 25.68 | 23.96 | 141251 |
| 1733182500 | 24.05 | -0.4 | -1.64 | 24.55 | 24.6 | 23.53 | 104022 |
| 1732917840 | 24.45 | -0.36 | -1.45 | 25.15 | 25.255 | 24.34 | 50105 |
| 1732750500 | 24.81 | 0.24 | 0.98 | 24.57 | 25.05 | 24.36 | 44314 |
| 1732664100 | 24.57 | 0.46 | 1.89 | 24.24 | 25.56 | 24.24 | 168108 |
| 1732577700 | 24.115 | -0.15 | -0.60 | 24.26 | 24.35 | 23.51 | 85812 |
| 1732318500 | 24.26 | 0.08 | 0.33 | 24.18 | 25.03 | 24.0132 | 116891 |
| 1732232100 | 24.18 | 0.17 | 0.71 | 23.73 | 24.44 | 23.73 | 67936 |
| 1732145700 | 24.01 | -1.33 | -5.25 | 25.1 | 25.135 | 23.5799 | 140291 |
| 1732059300 | 25.34 | 0.91 | 3.72 | 24.43 | 25.6 | 24.39 | 98615 |
| 1731972900 | 24.43 | 0.87 | 3.69 | 24.74 | 25.14 | 24.32 | 183183 |
| 1731713700 | 23.56 | 1.17 | 5.23 | 24 | 24.9814 | 23.404 | 289934 |
| 1731627300 | 22.39 | -1 | -4.28 | 22.1 | 23.15 | 20.5 | 207900 |
| 1731540900 | 23.39 | -0.76 | -3.15 | 24.15 | 24.15 | 23.2 | 102519 |
| 1731454500 | 24.15 | -0.03 | -0.12 | 24.23 | 24.6323 | 23.38 | 139633 |
| 1731368100 | 24.18 | 1.12 | 4.86 | 22.55 | 24.29 | 22.53 | 114156 |
| 1731108900 | 23.06 | -1.94 | -7.76 | 24.78 | 25.22 | 22.97 | 94634 |
| 1731022500 | 25 | -0.82 | -3.18 | 25.75 | 26.05 | 24.78 | 143863 |
| 1730936100 | 25.82 | 0.98 | 3.95 | 26.93 | 26.93 | 25.325 | 122726 |
