Hot Features
프리미엄
Lyft Inc (LYFT)
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 | -0.07 | -0.550314465409 | 12.72 | 14.025 | 12.17 | 20429137 | 12.93202183 | CS |
| 4 | -1.33 | -9.51359084406 | 13.98 | 15.35 | 12.09 | 26335357 | 13.56268339 | CS |
| 12 | -3.545 | -21.8894720593 | 16.195 | 16.5572 | 12.09 | 18385154 | 13.68095147 | CS |
| 26 | 1.37 | 12.1453900709 | 11.28 | 19.065 | 10.62 | 15694127 | 14.1860252 | CS |
| 52 | -4.695 | -27.0683194004 | 17.345 | 20.82 | 8.925 | 14926008 | 14.49855491 | CS |
| 156 | -23.81 | -65.3044432255 | 36.46 | 40.459 | 7.85 | 15401466 | 13.79465999 | CS |
| 260 | -25.47 | -66.815320042 | 38.12 | 68.28 | 7.85 | 12334340 | 20.71700145 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741044900 | 12.66 | -0.68 | -5.10 | 13.5 | 13.505 | 12.54 | 17580706 |
| 1740785700 | 13.34 | 0.32 | 2.46 | 12.87 | 13.61 | 12.78 | 16072960 |
| 1740699300 | 13.02 | 0.2 | 1.56 | 12.97 | 14.025 | 12.8 | 37471975 |
| 1740612900 | 12.82 | 0.08 | 0.63 | 12.82 | 13.13 | 12.51 | 13472464 |
| 1740526500 | 12.74 | 0.02 | 0.16 | 12.72 | 12.855 | 12.17 | 18316324 |
| 1740440100 | 12.72 | -0.33 | -2.53 | 13.06 | 13.11 | 12.46 | 19874517 |
| 1740180900 | 13.05 | -0.41 | -3.05 | 13.5 | 13.54 | 13.005 | 16843782 |
| 1740094500 | 13.46 | 0.07 | 0.52 | 13.37 | 13.61 | 13.335 | 17000505 |
| 1740008100 | 13.39 | -0.62 | -4.43 | 13.92 | 13.93 | 13.22 | 23908742 |
| 1739921700 | 14.01 | 0.58 | 4.32 | 13.41 | 14.43 | 13.41 | 27293226 |
| 1739576100 | 13.43 | -0.04 | -0.30 | 13.51 | 13.54 | 13.05 | 22292504 |
| 1739489700 | 13.47 | 0.22 | 1.66 | 13.32 | 13.48 | 12.7901 | 29271142 |
| 1739403300 | 13.25 | -1.14 | -7.92 | 12.3 | 14.19 | 12.06 | 88235360 |
| 1739316900 | 14.39 | -0.73 | -4.83 | 15.265 | 15.35 | 14.2 | 58438671 |
| 1739230500 | 15.12 | 0.95 | 6.70 | 14.9 | 15.185 | 14.54 | 28540606 |
| 1738971300 | 14.17 | 0.1 | 0.71 | 14.1 | 14.75 | 14.02 | 20364733 |
| 1738884900 | 14.07 | 0.65 | 4.84 | 13.63 | 14.14 | 13.6 | 15104781 |
| 1738798500 | 13.42 | -0.65 | -4.62 | 13.57 | 13.97 | 13.23 | 22609096 |
| 1738712100 | 14.07 | 0.26 | 1.88 | 13.91 | 14.17 | 13.69 | 13718944 |
| 1738625700 | 13.81 | 0.27 | 1.99 | 13.04 | 13.8873 | 12.96 | 15437712 |
| 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 |
