Hot Features
프리미엄
LegalZoom com Inc (LZ)
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 | 0.63 | 7.3856975381 | 8.53 | 9.37 | 8.35 | 3024237 | 9.04751496 | CS |
| 4 | 1.56 | 20.5263157895 | 7.6 | 9.37 | 7.3411 | 1718122 | 8.53708577 | CS |
| 12 | 0.58 | 6.75990675991 | 8.58 | 9.37 | 7.3411 | 1396968 | 8.17302093 | CS |
| 26 | 2 | 27.9329608939 | 7.16 | 9.37 | 5.56 | 1370378 | 7.26496421 | CS |
| 52 | -1.42 | -13.4215500945 | 10.58 | 13.74 | 5.33 | 1594040 | 8.51078876 | CS |
| 156 | -6.08 | -39.8950131234 | 15.24 | 17.36 | 5.33 | 1352747 | 10.08620576 | CS |
| 260 | 1.03 | 12.6691266913 | 8.13 | 40.94 | 5.33 | 1050349 | 11.58926564 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738280100 | 9.16 | 0.05 | 0.55 | 9.21 | 9.32 | 9 | 4208749 |
| 1738193700 | 9.11 | -0.14 | -1.51 | 9.31 | 9.3699999 | 9.02 | 2816760 |
| 1738107300 | 9.25 | 0.25 | 2.78 | 9 | 9.325 | 8.93 | 2535821 |
| 1738020900 | 9 | 0.57 | 6.76 | 8.36 | 9.05 | 8.35 | 3983162 |
| 1737761700 | 8.43 | 0.15 | 1.81 | 8.53 | 8.561 | 8.375 | 1576695 |
| 1737675300 | 8.28 | 0 | 0.00 | 8.28 | 8.28 | 8.28 | 0 |
| 1737588900 | 8.28 | 0.09 | 1.10 | 8.19 | 8.45 | 8.19 | 2216541 |
| 1737502500 | 8.19 | -0.01 | -0.12 | 8.28 | 8.31 | 8.1 | 1363094 |
| 1737156900 | 8.2 | 0.03 | 0.37 | 8.3 | 8.31 | 8.07 | 960803 |
| 1737070500 | 8.17 | 0.12 | 1.49 | 8.1 | 8.21 | 7.92 | 1053195 |
| 1736984100 | 8.05 | 0.13 | 1.64 | 8.05 | 8.105 | 7.9 | 1181933 |
| 1736897700 | 7.92 | 0.04 | 0.51 | 7.97 | 7.97 | 7.82 | 1037895 |
| 1736811300 | 7.88 | 0.36 | 4.79 | 7.855 | 8.22 | 7.75 | 1486475 |
| 1736552100 | 7.52 | -0.2 | -2.59 | 7.55 | 7.605 | 7.3411 | 747001 |
| 1736379300 | 7.72 | -0.05 | -0.64 | 7.77 | 7.86 | 7.63 | 1338459 |
| 1736292900 | 7.77 | -0.17 | -2.14 | 8 | 8.03 | 7.575 | 983992 |
| 1736206500 | 7.94 | 0.21 | 2.72 | 7.8 | 8.11 | 7.765 | 1059170 |
| 1735947300 | 7.73 | 0.17 | 2.25 | 7.6 | 7.73 | 7.57 | 658321 |
| 1735860900 | 7.56 | 0.05 | 0.67 | 7.57 | 7.645 | 7.435 | 1058728 |
| 1735688100 | 7.51 | -0.13 | -1.70 | 7.7 | 7.7 | 7.46 | 1288164 |
| 1735601700 | 7.64 | -0.18 | -2.30 | 7.73 | 7.73 | 7.5 | 1264085 |
| 1735342500 | 7.82 | -0.09 | -1.14 | 7.84 | 7.955 | 7.7 | 924693 |
| 1735256100 | 7.91 | 0.08 | 1.02 | 7.77 | 7.935 | 7.75 | 735245 |
| 1735077840 | 7.83 | 0.06 | 0.77 | 7.79 | 7.86 | 7.71 | 543896 |
| 1734996900 | 7.77 | 0.01 | 0.13 | 7.76 | 7.8 | 7.66 | 896568 |
| 1734737700 | 7.76 | 0.01 | 0.13 | 7.61 | 7.82 | 7.61 | 2756858 |
| 1734651300 | 7.75 | 0.07 | 0.91 | 7.76 | 7.84 | 7.45 | 1865823 |
| 1734564900 | 7.68 | -0.49 | -6.00 | 8.18 | 8.23 | 7.61 | 2189671 |
| 1734478500 | 8.17 | 0.05 | 0.62 | 8.03 | 8.18 | 7.845 | 1367111 |
| 1734392100 | 8.1199999 | 0.05 | 0.62 | 8 | 8.19 | 7.9 | 1725838 |
| 1734132900 | 8.07 | -0.21 | -2.54 | 8.28 | 8.28 | 8.01 | 1174112 |
| 1734046500 | 8.28 | -0.19 | -2.24 | 8.44 | 8.47 | 8.25 | 864431 |
| 1733960100 | 8.47 | 0.36 | 4.44 | 8.21 | 8.515 | 8.09 | 1153674 |
| 1733873700 | 8.11 | -0.06 | -0.73 | 8.18 | 8.23 | 8.0399999 | 922314 |
| 1733787300 | 8.17 | -0.03 | -0.37 | 8.23 | 8.33 | 8.075 | 1025526 |
| 1733528100 | 8.2 | 0.15 | 1.86 | 8.11 | 8.32 | 8.1 | 787062 |
| 1733441700 | 8.05 | -0.15 | -1.83 | 8.17 | 8.21 | 7.98 | 661605 |
| 1733355300 | 8.2 | 0.24 | 3.02 | 8.02 | 8.23 | 7.965 | 910628 |
| 1733268900 | 7.96 | -0.02 | -0.25 | 7.96 | 8.02 | 7.82 | 877761 |
| 1733182500 | 7.98 | 0.05 | 0.63 | 7.96 | 7.98 | 7.685 | 986201 |
| 1732917840 | 7.93 | -0.02 | -0.19 | 7.92 | 8 | 7.9 | 447458 |
| 1732750500 | 7.945 | 0 | 0.06 | 7.95 | 8.045 | 7.86 | 1103465 |
| 1732664100 | 7.94 | 0.03 | 0.38 | 7.9 | 7.965 | 7.85 | 2139604 |
| 1732577700 | 7.91 | 0.08 | 1.02 | 7.93 | 8.14 | 7.86 | 2154506 |
| 1732318500 | 7.83 | 0.07 | 0.90 | 7.8 | 7.9 | 7.765 | 879671 |
| 1732232100 | 7.76 | 0.13 | 1.70 | 7.65 | 7.83 | 7.585 | 1145033 |
| 1732145700 | 7.63 | 0.09 | 1.19 | 7.57 | 7.73 | 7.49 | 1119060 |
| 1732059300 | 7.54 | -0.18 | -2.33 | 7.52 | 7.63 | 7.44 | 1325137 |
| 1731972900 | 7.72 | -0.01 | -0.13 | 7.82 | 8 | 7.72 | 1486819 |
| 1731713700 | 7.73 | -0.26 | -3.25 | 7.97 | 7.98 | 7.57 | 1187452 |
| 1731627300 | 7.99 | -0.21 | -2.56 | 8.24 | 8.24 | 7.975 | 1428035 |
| 1731540900 | 8.2 | -0.22 | -2.61 | 8.42 | 8.485 | 8.17 | 1620498 |
| 1731454500 | 8.42 | 0.03 | 0.36 | 8.39 | 8.515 | 8.34 | 1255892 |
| 1731368100 | 8.39 | -0.1 | -1.18 | 8.51 | 8.7048 | 8.365 | 1710976 |
| 1731108900 | 8.49 | -0.73 | -7.92 | 8.58 | 8.75 | 8.43 | 1761894 |
| 1731022500 | 9.22 | 1.07 | 13.13 | 9.1199999 | 9.305 | 8.4 | 2739557 |
| 1730936100 | 8.15 | 0.59 | 7.80 | 7.9 | 8.17 | 7.79 | 2250350 |
| 1730849700 | 7.56 | 0.41 | 5.73 | 7.11 | 7.56 | 7.11 | 1180135 |
| 1730763300 | 7.15 | -0.1 | -1.38 | 7.19 | 7.23 | 7.0612 | 1105837 |
| 1730500500 | 7.25 | 0.07 | 0.97 | 7.23 | 7.41 | 7.21 | 1223149 |
| 1730414100 | 7.18 | -0.06 | -0.83 | 7.23 | 7.3 | 7.13 | 956041 |
