Hot Features
프리미엄
Lyft Inc (LYFT)
NASDAQ
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.27 | -8.53494623656 | 14.88 | 14.94 | 13.4133 | 14134340 | 13.91757697 | CS |
| 4 | -2.82 | -17.1637248935 | 16.43 | 18.005 | 13.4133 | 13888094 | 15.734743 | CS |
| 12 | 0.25 | 1.87125748503 | 13.36 | 19.065 | 11.99 | 14185700 | 15.36344357 | CS |
| 26 | -0.16 | -1.16194625999 | 13.77 | 19.065 | 8.925 | 14059647 | 13.46456611 | CS |
| 52 | -1.31 | -8.78016085791 | 14.92 | 20.82 | 8.925 | 14819308 | 14.84214759 | CS |
| 156 | -23.91 | -63.7260127932 | 37.52 | 46.64 | 7.85 | 14612539 | 14.67007347 | CS |
| 260 | -32.64 | -70.572972973 | 46.25 | 68.28 | 7.85 | 11920528 | 21.78572796 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1734737700 | 13.57 | -0.01 | -0.07 | 13.45 | 13.84 | 13.21 | 18475743 |
| 1734651300 | 13.58 | -0.03 | -0.22 | 13.76 | 13.885 | 13.4133 | 12620544 |
| 1734564900 | 13.61 | -0.4 | -2.86 | 14.05 | 14.505 | 13.535 | 18407973 |
| 1734478500 | 14.01 | -0.28 | -1.96 | 14.105 | 14.155 | 13.865 | 8783052 |
| 1734392100 | 14.29 | 0.15 | 1.06 | 14.07 | 14.355 | 13.86 | 14976756 |
| 1734132900 | 14.14 | -0.71 | -4.78 | 14.88 | 14.94 | 14.0908 | 15883376 |
| 1734046500 | 14.85 | -0.57 | -3.70 | 15.47 | 15.58 | 14.82 | 15212583 |
| 1733960100 | 15.42 | -0.77 | -4.76 | 16.05 | 16.12 | 14.85 | 25449378 |
| 1733873700 | 16.19 | -0.11 | -0.67 | 16.195 | 16.5572 | 16.105 | 9262565 |
| 1733787300 | 16.3 | 0.36 | 2.26 | 16.2401 | 16.765 | 16.12 | 14476457 |
| 1733528100 | 15.94 | 0.44 | 2.84 | 15.85 | 15.985 | 15.51 | 12997374 |
| 1733441700 | 15.5 | -1.74 | -10.09 | 17.14 | 17.48 | 15.391 | 25807957 |
| 1733355300 | 17.24 | 0.32 | 1.89 | 17.1 | 17.625 | 16.94 | 10326295 |
| 1733268900 | 16.92 | -0.25 | -1.46 | 17.2 | 17.258 | 16.88 | 7536646 |
| 1733182500 | 17.17 | -0.19 | -1.09 | 17.26 | 17.389434 | 17.06 | 6770910 |
| 1732917840 | 17.36 | 0.18 | 1.05 | 17.24 | 17.39 | 17.085 | 4490700 |
| 1732750500 | 17.18 | -0.43 | -2.44 | 17.82 | 17.84 | 17.05 | 22178339 |
| 1732664100 | 17.61 | -0.28 | -1.57 | 17.58 | 17.919687 | 17.42 | 9431663 |
| 1732577700 | 17.89 | 1.1 | 6.55 | 16.94 | 18.005 | 16.9301 | 17064264 |
| 1732318500 | 16.79 | 0.5 | 3.07 | 16.43 | 16.865 | 16.3 | 12196961 |
| 1732232100 | 16.29 | -0.48 | -2.86 | 16.78 | 16.78 | 16.2601 | 11534094 |
| 1732145700 | 16.77 | 0.2 | 1.21 | 16.66 | 16.975 | 16.41 | 11154438 |
| 1732059300 | 16.57 | -0.73 | -4.22 | 16.8 | 16.975 | 16.469999 | 18536307 |
| 1731972900 | 17.3 | -0.82 | -4.53 | 17.53 | 17.6 | 16.8 | 19734402 |
| 1731713700 | 18.12 | 0.2 | 1.12 | 18.23 | 18.57 | 17.87 | 18176557 |
| 1731627300 | 17.92 | 0.14 | 0.79 | 17.86 | 18.43 | 17.59 | 12255989 |
| 1731540900 | 17.78 | -0.56 | -3.05 | 18.5 | 18.6 | 17.55 | 13835201 |
| 1731454500 | 18.34 | -0.25 | -1.34 | 18.47 | 18.48 | 18.045 | 13442180 |
| 1731368100 | 18.59 | 0.81 | 4.56 | 17.95 | 19.065 | 17.76 | 21956067 |
| 1731108900 | 17.78 | 0.09 | 0.51 | 17.67 | 17.949 | 17.17 | 28376054 |
| 1731022500 | 17.69 | 3.29 | 22.85 | 17.78 | 18.82 | 17.4 | 72941562 |
| 1730936100 | 14.4 | 0.6 | 4.35 | 14.1112 | 14.525 | 13.78 | 32868621 |
| 1730849700 | 13.8 | 0.22 | 1.62 | 13.73 | 13.915 | 13.5701 | 13222265 |
| 1730763300 | 13.58 | 0.1 | 0.74 | 13.46 | 13.92 | 13.36 | 9642694 |
| 1730500500 | 13.48 | 0.51 | 3.93 | 13.235 | 13.765 | 13.07 | 13302590 |
| 1730414100 | 12.97 | -0.7 | -5.12 | 13.33 | 13.56 | 12.87 | 12714281 |
| 1730327700 | 13.67 | -0.24 | -1.73 | 13.92 | 13.975 | 13.64 | 10699097 |
| 1730241300 | 13.91 | 0.02 | 0.14 | 13.66 | 14.015 | 13.62 | 8051023 |
| 1730154900 | 13.89 | 0.48 | 3.58 | 13.51 | 13.97 | 13.49 | 10353089 |
| 1729895700 | 13.41 | -0.37 | -2.69 | 13.87 | 13.94 | 13.23 | 17613487 |
| 1729809300 | 13.78 | 0.12 | 0.88 | 13.27 | 13.81 | 13.27 | 8805287 |
| 1729722900 | 13.66 | -0.1 | -0.73 | 13.69 | 13.74 | 13.4 | 8141897 |
| 1729636500 | 13.76 | -0.28 | -1.99 | 13.99 | 14.11 | 13.73 | 7797656 |
| 1729550100 | 14.04 | 0.05 | 0.36 | 13.98 | 14.18 | 13.71 | 8402370 |
| 1729290900 | 13.99 | 0.37 | 2.72 | 13.71 | 14.07 | 13.5675 | 11037300 |
| 1729204500 | 13.62 | 0.23 | 1.72 | 13.39 | 13.66 | 13.201 | 10095382 |
| 1729118100 | 13.39 | 0.09 | 0.68 | 13.5 | 13.565 | 13.28 | 7554866 |
| 1729031700 | 13.3 | 0.04 | 0.30 | 13.25 | 13.475 | 12.94 | 11255470 |
| 1728945300 | 13.26 | -0.34 | -2.50 | 13.46 | 13.5 | 12.9601 | 15568642 |
| 1728686100 | 13.6 | 1.19 | 9.59 | 12.86 | 13.82 | 12.84 | 30419086 |
| 1728599700 | 12.41 | -0.1 | -0.80 | 12.47 | 12.54 | 12.13 | 10678450 |
| 1728513300 | 12.51 | 0.07 | 0.56 | 12.48 | 12.7 | 12.24 | 8437784 |
| 1728426900 | 12.44 | -0.07 | -0.56 | 12.38 | 12.47 | 11.99 | 9248256 |
| 1728340500 | 12.51 | -0.06 | -0.48 | 12.53 | 12.636041 | 12.29 | 8757315 |
| 1728081300 | 12.57 | 0.21 | 1.70 | 12.75 | 12.75 | 12.43 | 6445808 |
| 1727994900 | 12.36 | -0.18 | -1.44 | 12.47 | 12.49 | 12.205 | 6148477 |
| 1727908500 | 12.54 | 0.05 | 0.40 | 12.76 | 12.8598 | 12.47 | 8814818 |
| 1727822100 | 12.49 | -0.26 | -2.04 | 12.78 | 12.83 | 12.39 | 8154190 |
| 1727735520 | 12.75 | -0.09 | -0.70 | 12.75 | 12.88 | 12.63 | 6779650 |
| 1727476500 | 12.84 | -0.44 | -3.31 | 13.36 | 13.39 | 12.735 | 10129784 |
| 1727390100 | 13.28 | -0.07 | -0.52 | 13.65 | 13.79 | 13.1 | 9910661 |
| 1727303700 | 13.35 | 0.02 | 0.15 | 13.35 | 13.675 | 13.295 | 9466740 |
| 1727217300 | 13.33 | 0.61 | 4.80 | 12.98 | 13.39 | 12.94 | 14245868 |
| 1727130900 | 12.72 | 0.25 | 2.00 | 12.54 | 12.75 | 12.37 | 8885187 |
