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 | 3.41 | 24.4971264368 | 13.92 | 18.4 | 12.87 | 11916185 | 13.4924862 | CS |
| 4 | 4.85 | 38.8621794872 | 12.48 | 18.4 | 12.13 | 11689636 | 13.49353571 | CS |
| 12 | 7.09 | 69.23828125 | 10.24 | 18.4 | 9.88 | 11356662 | 12.42536094 | CS |
| 26 | -0.22 | -1.25356125356 | 17.55 | 18.4 | 8.925 | 13428807 | 13.17149872 | CS |
| 52 | 6.62 | 61.8113912232 | 10.71 | 20.82 | 8.925 | 14990965 | 14.18612292 | CS |
| 156 | -36.67 | -67.9074074074 | 54 | 57.68 | 7.85 | 14191746 | 15.10786108 | CS |
| 260 | -23.27 | -57.315270936 | 40.6 | 68.28 | 7.85 | 11630167 | 22.27375859 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1730936100 | 14.4 | 0.6 | 4.35 | 14.12 | 14.525 | 13.825 | 32658595 |
| 1730849700 | 13.8 | 0.22 | 1.62 | 13.73 | 13.915 | 13.5701 | 13273234 |
| 1730763300 | 13.58 | 0.1 | 0.74 | 13.46 | 13.92 | 13.36 | 9699211 |
| 1730500500 | 13.48 | 0.51 | 3.93 | 13.14 | 13.765 | 13.07 | 13459727 |
| 1730414100 | 12.97 | -0.7 | -5.12 | 13.33 | 13.56 | 12.87 | 12768632 |
| 1730327700 | 13.67 | -0.24 | -1.73 | 13.81 | 13.975 | 13.64 | 10790022 |
| 1730241300 | 13.91 | 0.02 | 0.14 | 13.66 | 14.015 | 13.62 | 8192478 |
| 1730154900 | 13.89 | 0.48 | 3.58 | 13.51 | 13.97 | 13.49 | 10916962 |
| 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 | 9272502 |
| 1729722900 | 13.66 | -0.1 | -0.73 | 13.69 | 13.74 | 13.4 | 8256951 |
| 1729636500 | 13.76 | -0.28 | -1.99 | 14.06 | 14.14 | 13.73 | 7990408 |
| 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 | 32490082 |
| 1728599700 | 12.41 | -0.1 | -0.80 | 12.47 | 12.54 | 12.13 | 10772242 |
| 1728513300 | 12.51 | 0.07 | 0.56 | 12.48 | 12.7 | 12.24 | 8437784 |
| 1728426900 | 12.44 | -0.07 | -0.56 | 12.38 | 12.5 | 11.99 | 10128236 |
| 1728340500 | 12.51 | -0.06 | -0.48 | 12.53 | 12.636041 | 12.29 | 8924887 |
| 1728081300 | 12.57 | 0.21 | 1.70 | 12.75 | 12.77 | 12.43 | 6706358 |
| 1727994900 | 12.36 | -0.18 | -1.44 | 12.47 | 12.5 | 12.205 | 6300672 |
| 1727908500 | 12.54 | 0.05 | 0.40 | 12.49 | 12.8598 | 12.47 | 9126890 |
| 1727822100 | 12.49 | -0.26 | -2.04 | 12.78 | 12.83 | 12.39 | 8882694 |
| 1727735700 | 12.75 | -0.09 | -0.70 | 12.75 | 12.88 | 12.63 | 6983465 |
| 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 |
| 1726871700 | 12.47 | -0.06 | -0.48 | 12.45 | 12.66 | 12.32 | 19922777 |
| 1726785300 | 12.53 | 0.36 | 2.96 | 12.65 | 12.79 | 12.41 | 11138767 |
| 1726698900 | 12.17 | -0.08 | -0.65 | 12.29 | 12.66 | 12.11 | 11053424 |
| 1726612500 | 12.25 | 0.57 | 4.88 | 11.86 | 12.31 | 11.7 | 14659518 |
| 1726526100 | 11.68 | 0.33 | 2.91 | 11.32 | 11.765 | 11.32 | 11621832 |
| 1726266900 | 11.35 | -0.27 | -2.32 | 11.43 | 11.52 | 11.04 | 21417599 |
| 1726180500 | 11.62 | -0.33 | -2.76 | 11.96 | 12.07 | 11.61 | 11652941 |
| 1726094100 | 11.95 | 0.68 | 6.03 | 11.224 | 11.97 | 11.07 | 14507525 |
| 1726007700 | 11.27 | 0.47 | 4.35 | 10.86 | 11.5799 | 10.62 | 15105626 |
| 1725921300 | 10.8 | -0.26 | -2.35 | 11.08 | 11.175 | 10.72 | 10100286 |
| 1725662100 | 11.06 | -0.19 | -1.69 | 11.24 | 11.58 | 10.92 | 9267475 |
| 1725575700 | 11.25 | -0.09 | -0.79 | 11.26 | 11.89 | 11.16 | 10271662 |
| 1725489300 | 11.34 | -0.01 | -0.09 | 11.28 | 11.7 | 11.22 | 6685718 |
| 1725402900 | 11.35 | -0.32 | -2.74 | 11.65 | 11.87 | 11.26 | 9608518 |
| 1725057300 | 11.67 | 0.12 | 1.04 | 11.6 | 11.8 | 11.49 | 8444237 |
| 1724970900 | 11.55 | 0.09 | 0.79 | 11.55 | 11.685 | 11.34 | 7291462 |
| 1724884500 | 11.46 | -0.16 | -1.38 | 11.52 | 11.58 | 11.265 | 8243239 |
| 1724798100 | 11.62 | -0.16 | -1.36 | 11.76 | 11.76 | 11.48 | 9433268 |
| 1724711700 | 11.78 | 0.1 | 0.86 | 11.79 | 11.95 | 11.58 | 11424501 |
| 1724452500 | 11.68 | 0.21 | 1.83 | 11.54 | 11.76 | 11.235 | 13915389 |
| 1724366100 | 11.47 | -0.22 | -1.88 | 11.68 | 11.82 | 11.43 | 9449256 |
| 1724279700 | 11.69 | 0.4 | 3.54 | 11.43 | 11.765 | 11.22 | 13341117 |
| 1724193300 | 11.29 | -0.31 | -2.67 | 11.54 | 11.75 | 11.2801 | 13270671 |
| 1724106900 | 11.6 | 0.4 | 3.57 | 11.24 | 11.88 | 11.19 | 16113727 |
| 1723847700 | 11.2 | 0.39 | 3.61 | 10.71 | 11.55 | 10.68 | 18767010 |
| 1723761300 | 10.81 | 0.73 | 7.24 | 10.37 | 10.855 | 10.33 | 17761924 |
| 1723674900 | 10.08 | 0.02 | 0.20 | 10.24 | 10.29 | 9.88 | 10208065 |
| 1723588500 | 10.06 | 0.35 | 3.60 | 9.74 | 10.08 | 9.675 | 14552482 |
| 1723502100 | 9.71 | -0.05 | -0.51 | 9.72 | 9.83 | 9.53 | 12992556 |
| 1723242900 | 9.76 | -0.31 | -3.08 | 10.06 | 10.17 | 9.56 | 18698489 |
| 1723156500 | 10.07 | 0.99 | 10.90 | 9.21 | 10.075 | 9.1199999 | 27846823 |
| 1723070100 | 9.08 | -1.89 | -17.23 | 9.25 | 9.7998999 | 8.925 | 74158905 |
