Hot Features
프리미엄
Lazard Inc (LAZ)
NYSE
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 | -2.15 | -5.8392178164 | 36.82 | 38.76 | 31.97 | 2511484 | 35.27005334 | CS |
| 4 | -10.28 | -22.8698553949 | 44.95 | 47.9 | 31.97 | 1450231 | 40.12340243 | CS |
| 12 | -15.1 | -30.3395619851 | 49.77 | 58 | 31.97 | 1282032 | 46.43024685 | CS |
| 26 | -15.4 | -30.7569402836 | 50.07 | 61.14 | 31.97 | 1056528 | 49.51546751 | CS |
| 52 | -5.21 | -13.0641925777 | 39.88 | 61.14 | 31.97 | 915543 | 46.64232226 | CS |
| 156 | 0.77 | 2.27138643068 | 33.9 | 61.14 | 25.82 | 834483 | 39.11809477 | CS |
| 260 | 8.13 | 30.6330067822 | 26.54 | 61.14 | 23.1832 | 763093 | 39.07571274 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1744411200 | 34.67 | -0.3 | -0.86 | 34.63 | 35.22 | 32.84 | 1720989 |
| 1744324800 | 34.97 | -3.47 | -9.03 | 37.33 | 37.52 | 33.35 | 2358603 |
| 1744238400 | 38.44 | 5.03 | 15.06 | 32.39 | 38.76 | 32.04 | 2579504 |
| 1744152000 | 33.409999 | -0.63 | -1.85 | 35.88 | 36.3689 | 32.89 | 1662838 |
| 1744065600 | 34.04 | -1.2 | -3.41 | 33.259999 | 35.4 | 31.97 | 3497670 |
| 1743806400 | 35.24 | -3.38 | -8.75 | 36.82 | 36.82 | 33.62 | 2458805 |
| 1743720000 | 38.62 | -6.86 | -15.08 | 42.78 | 42.78 | 38.4 | 3689766 |
| 1743633600 | 45.48 | 1.66 | 3.79 | 42.72 | 45.87 | 42.23 | 1127375 |
| 1743547200 | 43.82 | 0.52 | 1.20 | 43.26 | 44.06 | 42.5 | 783457 |
| 1743460800 | 43.3 | 0.13 | 0.30 | 42.78 | 43.46 | 42.1426 | 886484 |
| 1743201600 | 43.17 | -1.64 | -3.66 | 44.57 | 44.884 | 42.96 | 852844 |
| 1743115200 | 44.81 | -1.37 | -2.97 | 45.85 | 45.85 | 44.39 | 685871 |
| 1743028800 | 46.18 | -0.65 | -1.39 | 47.24 | 47.635 | 46.09 | 540167 |
| 1742942400 | 46.83 | -0.24 | -0.51 | 47.51 | 47.9 | 46.36 | 675634 |
| 1742856000 | 47.07 | 1.16 | 2.53 | 46.99 | 47.9 | 46.63 | 675510 |
| 1742596800 | 45.91 | 0.14 | 0.31 | 45.02 | 46.4 | 44.82 | 887607 |
| 1742510400 | 45.77 | -0.8 | -1.72 | 45.82 | 46.94 | 45.72 | 876895 |
| 1742424000 | 46.57 | 0.43 | 0.93 | 46 | 47.49 | 45.69 | 1003076 |
| 1742337600 | 46.14 | 0.42 | 0.92 | 45.55 | 46.24 | 44.63 | 899965 |
| 1742251200 | 45.72 | 0.79 | 1.76 | 45.12 | 46.1499 | 44.43 | 893407 |
| 1741992000 | 44.93 | 0 | 0.00 | 44.95 | 45.88 | 44.22 | 1969144 |
| 1741905600 | 44.93 | -0.91 | -1.99 | 45.49 | 46.05 | 44.1 | 1300217 |
| 1741819200 | 45.84 | -0.15 | -0.33 | 45.54 | 47.8 | 44.655 | 1534242 |
| 1741732800 | 45.99 | 1.14 | 2.54 | 44.97 | 47.03 | 44.76 | 1750885 |
| 1741646400 | 44.85 | -4.09 | -8.36 | 47.19 | 47.57 | 43.71 | 2328253 |
| 1741390800 | 48.94 | 1.33 | 2.79 | 47.48 | 49.395 | 46.8 | 1995274 |
| 1741304400 | 47.61 | -0.78 | -1.61 | 47.27 | 47.94 | 45.22 | 2066157 |
| 1741218000 | 48.39 | 1.88 | 4.04 | 46.68 | 48.8 | 46.09 | 1644720 |
| 1741131600 | 46.51 | -2.22 | -4.56 | 47.15 | 47.64 | 44.055 | 1833657 |
| 1741045200 | 48.73 | -1.42 | -2.83 | 50.44 | 50.89 | 48.43 | 1067974 |
| 1740786000 | 50.15 | 1.55 | 3.19 | 48.45 | 50.39 | 48.39 | 999410 |
| 1740699600 | 48.6 | -0.98 | -1.98 | 49.63 | 50.2 | 48.52 | 803122 |
| 1740613200 | 49.58 | 0.64 | 1.31 | 49.35 | 50.44 | 48.71 | 712477 |
| 1740526800 | 48.94 | -0.3 | -0.61 | 49.61 | 49.8699 | 48.07 | 1049951 |
| 1740440400 | 49.24 | -0.3 | -0.61 | 49.54 | 49.74 | 47.58 | 1374363 |
| 1740181200 | 49.54 | -2.48 | -4.77 | 52.55 | 52.6617 | 49.13 | 1206135 |
| 1740094800 | 52.02 | -1.89 | -3.51 | 53.71 | 53.91 | 51.72 | 1414413 |
| 1740008400 | 53.91 | -0.8 | -1.46 | 54.17 | 54.46 | 53.61 | 1191240 |
| 1739922000 | 54.71 | -0.53 | -0.96 | 55.16 | 55.58 | 54.505 | 1107364 |
| 1739576400 | 55.24 | 1.27 | 2.35 | 54.18 | 55.45 | 53.95 | 730312 |
| 1739490000 | 53.97 | 0.35 | 0.65 | 53.64 | 54.14 | 53.18 | 704475 |
| 1739403600 | 53.62 | 1.39 | 2.66 | 51.7 | 53.9 | 51.51 | 1174322 |
| 1739317200 | 52.23 | -0.02 | -0.04 | 51.82 | 52.37 | 51.27 | 881228 |
| 1739230800 | 52.25 | -0.97 | -1.82 | 53.15 | 53.53 | 52.05 | 583544 |
| 1738971600 | 53.22 | -1.37 | -2.51 | 54.89 | 55.52 | 53.12 | 1036329 |
| 1738885200 | 54.59 | 0.86 | 1.60 | 54 | 54.665 | 53.749 | 568774 |
| 1738798800 | 53.73 | 1.53 | 2.93 | 53.05 | 53.75 | 52.17 | 1048041 |
| 1738712400 | 52.2 | -0.79 | -1.49 | 52.95 | 53.5 | 51.92 | 772517 |
| 1738626000 | 52.99 | -1.38 | -2.54 | 52.74 | 53.92 | 51.9 | 1009245 |
| 1738366800 | 54.37 | -0.79 | -1.43 | 56.27 | 56.27 | 54.14 | 1521271 |
| 1738280400 | 55.16 | 2.44 | 4.63 | 57.26 | 58 | 54.3675 | 1983367 |
| 1738194000 | 52.72 | -0.91 | -1.70 | 53.9 | 54.315 | 52 | 1265356 |
| 1738107600 | 53.63 | 0.98 | 1.86 | 52.34 | 53.63 | 52.13 | 863755 |
| 1738021200 | 52.65 | -1.25 | -2.32 | 53.45 | 53.69 | 51.66 | 771533 |
| 1737762000 | 53.9 | -0.22 | -0.41 | 52.87 | 54.13 | 52.87 | 635422 |
| 1737675600 | 54.12 | 0 | 0.00 | 54.12 | 54.12 | 54.12 | 0 |
| 1737589200 | 54.12 | 0.72 | 1.35 | 53.61 | 54.18 | 52.38 | 1272303 |
| 1737502800 | 53.4 | 2.25 | 4.40 | 52.05 | 53.42 | 51.83 | 978735 |
| 1737157200 | 51.15 | 1.46 | 2.94 | 49.77 | 51.15 | 49.51 | 890800 |
| 1737070800 | 49.69 | -0.04 | -0.08 | 50.08 | 50.97 | 49.57 | 854943 |
| 1736984400 | 49.73 | 2.84 | 6.06 | 48.43 | 49.885 | 47.88 | 1400763 |
| 1736898000 | 46.89 | 1.11 | 2.42 | 46.36 | 46.89 | 45.51 | 1324501 |
| 1736811600 | 45.78 | -1.52 | -3.21 | 46.38 | 47.02 | 45.4 | 1041826 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
