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 | -0.207 | -1.51870873074 | 13.63 | 14.18 | 12.78 | 14408201 | 13.72304031 | CS |
| 4 | -0.367 | -2.66134880348 | 13.79 | 14.85 | 12.58 | 14189263 | 13.60275181 | CS |
| 12 | -4.247 | -24.0350877193 | 17.67 | 19.065 | 12.58 | 14422131 | 15.1762114 | CS |
| 26 | 1.293 | 10.6595218467 | 12.13 | 19.065 | 8.925 | 14319259 | 13.56654723 | CS |
| 52 | 0.813 | 6.44726407613 | 12.61 | 20.82 | 8.925 | 15139479 | 14.81761518 | CS |
| 156 | -22.167 | -62.2843495364 | 35.59 | 45.6493 | 7.85 | 14916854 | 14.26535853 | CS |
| 260 | -33.987 | -71.6874077199 | 47.41 | 68.28 | 7.85 | 12106179 | 21.36643593 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738366500 | 13.54 | -0.02 | -0.15 | 13.63 | 13.845 | 13.33 | 11546799 |
| 1738280100 | 13.56 | 0.13 | 0.97 | 13.0201 | 13.63 | 12.84 | 16836235 |
| 1738193700 | 13.43 | -0.53 | -3.80 | 13.92 | 13.92 | 13.22 | 14398478 |
| 1738107300 | 13.96 | 0.1 | 0.72 | 13.84 | 14.18 | 13.25 | 20690117 |
| 1738020900 | 13.86 | 0.06 | 0.43 | 13.6 | 13.965 | 13.4711 | 10607309 |
| 1737761700 | 13.8 | 0.38 | 2.83 | 13.63 | 14.05 | 13.61 | 8996460 |
| 1737675300 | 13.42 | 0 | 0.00 | 13.42 | 13.42 | 13.42 | 0 |
| 1737588900 | 13.42 | -0.25 | -1.83 | 13.77 | 13.8726 | 13.38 | 13595242 |
| 1737502500 | 13.67 | 0.26 | 1.94 | 13.62 | 13.835 | 13.43 | 10314596 |
| 1737156900 | 13.41 | -0.19 | -1.40 | 13.73 | 13.79 | 13.375 | 13915167 |
| 1737070500 | 13.6 | 0.2 | 1.49 | 13.35 | 13.72 | 13.15 | 14789088 |
| 1736984100 | 13.4 | 0.43 | 3.32 | 13.38 | 13.62 | 13.28 | 13005023 |
| 1736897700 | 12.97 | -0.02 | -0.15 | 13.24 | 13.3 | 12.85 | 9392612 |
| 1736811300 | 12.99 | 0.01 | 0.08 | 12.79 | 13.04 | 12.58 | 16849384 |
| 1736552100 | 12.98 | -0.38 | -2.84 | 13.06 | 13.29 | 12.77 | 18877314 |
| 1736379300 | 13.36 | -0.96 | -6.70 | 14.13 | 14.13 | 13.24 | 16528749 |
| 1736292900 | 14.32 | -0.07 | -0.49 | 14.58 | 14.665 | 14.172 | 13847816 |
| 1736206500 | 14.39 | 0.12 | 0.84 | 14.83 | 14.8799 | 14.34 | 12553710 |
| 1735947300 | 14.27 | 0.62 | 4.54 | 13.79 | 14.54 | 13.76 | 17069803 |
| 1735860900 | 13.65 | 0.75 | 5.81 | 13.08 | 13.8 | 12.96 | 25323111 |
| 1735688100 | 12.9 | -0.15 | -1.15 | 13.2 | 13.24 | 12.85 | 11140710 |
| 1735601700 | 13.05 | -0.26 | -1.95 | 13.12 | 13.15 | 12.7621 | 16947767 |
| 1735342500 | 13.31 | -0.46 | -3.34 | 13.68 | 13.71 | 13.155 | 11472646 |
| 1735256100 | 13.77 | -0.14 | -1.01 | 13.8 | 14 | 13.64 | 8635794 |
| 1735077840 | 13.91 | 0.2 | 1.46 | 13.87 | 13.92 | 13.585 | 5356836 |
| 1734996900 | 13.71 | 0.14 | 1.03 | 13.65 | 13.81 | 13.46 | 7900247 |
| 1734737700 | 13.57 | -0.01 | -0.07 | 13.44 | 13.84 | 13.21 | 18597766 |
| 1734651300 | 13.58 | -0.03 | -0.22 | 13.76 | 13.885 | 13.4133 | 12649695 |
| 1734564900 | 13.61 | -0.4 | -2.86 | 14.05 | 14.505 | 13.535 | 18516809 |
| 1734478500 | 14.01 | -0.28 | -1.96 | 14.04 | 14.155 | 13.865 | 8934829 |
| 1734392100 | 14.29 | 0.15 | 1.06 | 14.24 | 14.355 | 13.86 | 15665567 |
| 1734132900 | 14.14 | -0.71 | -4.78 | 14.84 | 14.94 | 14.0908 | 16066283 |
| 1734046500 | 14.85 | -0.57 | -3.70 | 15.46 | 15.58 | 14.82 | 15351776 |
| 1733960100 | 15.42 | -0.77 | -4.76 | 16.25 | 16.29 | 14.85 | 25838806 |
| 1733873700 | 16.19 | -0.11 | -0.67 | 16.32 | 16.5572 | 16.105 | 9392406 |
| 1733787300 | 16.3 | 0.36 | 2.26 | 16.16 | 16.765 | 16.12 | 14746608 |
| 1733528100 | 15.94 | 0.44 | 2.84 | 15.85 | 15.985 | 15.51 | 13256612 |
| 1733441700 | 15.5 | -1.74 | -10.09 | 17.25 | 17.48 | 15.391 | 25939929 |
| 1733355300 | 17.24 | 0.32 | 1.89 | 17.1 | 17.625 | 16.94 | 10425903 |
| 1733268900 | 16.92 | -0.25 | -1.46 | 17.31 | 17.32 | 16.88 | 7658876 |
| 1733182500 | 17.17 | -0.19 | -1.09 | 17.26 | 17.389434 | 17.06 | 6840262 |
| 1732917840 | 17.36 | 0.18 | 1.05 | 17.26 | 17.39 | 17.085 | 4561719 |
| 1732750500 | 17.18 | -0.43 | -2.44 | 17.82 | 17.8699 | 17.05 | 22215128 |
| 1732664100 | 17.61 | -0.28 | -1.57 | 17.58 | 17.919687 | 17.42 | 9457503 |
| 1732577700 | 17.89 | 1.1 | 6.55 | 16.94 | 18.005 | 16.9301 | 17118641 |
| 1732318500 | 16.79 | 0.5 | 3.07 | 16.43 | 16.865 | 16.3 | 12355553 |
| 1732232100 | 16.29 | -0.48 | -2.86 | 16.84 | 16.84 | 16.2601 | 11742656 |
| 1732145700 | 16.77 | 0.2 | 1.21 | 16.55 | 16.975 | 16.41 | 11341088 |
| 1732059300 | 16.57 | -0.73 | -4.22 | 16.85 | 17 | 16.469999 | 18993319 |
| 1731972900 | 17.3 | -0.82 | -4.53 | 17.53 | 17.6 | 16.8 | 19903925 |
| 1731713700 | 18.12 | 0.2 | 1.12 | 18.23 | 18.57 | 17.87 | 18473208 |
| 1731627300 | 17.92 | 0.14 | 0.79 | 17.89 | 18.43 | 17.59 | 12399895 |
| 1731540900 | 17.78 | -0.56 | -3.05 | 18.52 | 18.6 | 17.55 | 14024348 |
| 1731454500 | 18.34 | -0.25 | -1.34 | 18.47 | 18.58 | 18.045 | 13505889 |
| 1731368100 | 18.59 | 0.81 | 4.56 | 17.95 | 19.065 | 17.76 | 22067155 |
| 1731108900 | 17.78 | 0.09 | 0.51 | 17.69 | 17.949 | 17.17 | 28840303 |
| 1731022500 | 17.69 | 3.29 | 22.85 | 17.78 | 18.82 | 17.4 | 73896251 |
| 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 |
