LCI Industries【LCII】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

LCI Industries (LCII)

98.37

-1.46

(-1.46%)

마감 10 3월 5:00AM

98.37

0.02

(0.02%)

시간외 거래: 9:24AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-4.79	-4.64327258627	103.16	106.28	95.09	368816	100.05811653	CS
4	-2.58	-2.55572065379	100.95	112	95.09	333864	104.83578616	CS
12	-18.09	-15.5332302937	116.46	116.46	95.09	274016	104.82162371	CS
26	-13.1	-11.7520409079	111.47	129.38	95.09	236073	111.02850804	CS
52	-17.98	-15.4533734422	116.35	129.38	95.09	233067	110.31723726	CS
156	-22.3	-18.480152482	120.67	139.89	89.28	215725	112.22907539	CS
260	15.65	18.919245648	82.72	163.33	55.29	190326	116.69898188	CS

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741390800	98.37	-1.46	-1.46	98.68	101.055	98.2	331756
1741304400	99.83	2.13	2.18	96.08	100.575	96.02	325124
1741218000	97.7	-0.18	-0.18	97.86	99.0699	95.09	408337
1741131600	97.88	-4.07	-3.99	100.2	101	97.2	438842
1741045200	101.95	-1.87	-1.80	104.75	106.28	101.51	285678
1740786000	103.82	1.16	1.13	103.16	104.36	102.19	386097
1740699600	102.66	-2.3	-2.19	104.11	105.43	102.48	217192
1740613200	104.96	-1.7	-1.59	106.91	107.39	104.38	216967
1740526800	106.66	0.38	0.36	106.53	108.5	105.915	246231
1740440400	106.28	0.97	0.92	105.75	107.185	104.44	178564
1740181200	105.31	-1.75	-1.63	108.17	108.17	104.92	276654
1740094800	107.06	-2.06	-1.89	109.44	109.44	106.34	271528
1740008400	109.12	-1.01	-0.92	108.38	110.15	108.38	298493
1739922000	110.13	-0.39	-0.35	110.52	112	109.81	299158
1739576400	110.52	1.05	0.96	111.02	111.36	109.21	232510
1739490000	109.47	0.37	0.34	109.63	110.8799	108	436970
1739403600	109.1	1.34	1.24	105	109.38	103.9	485020
1739317200	107.76	5.78	5.67	103.37	108.62	101	625542
1739230800	101.98	1.06	1.05	102.04	103.67	101.33	476361
1738971600	100.92	-0.37	-0.37	100.95	101.545	99.59	238141
1738885200	101.29	-1.31	-1.28	102.74	103.605	100.82	244674
1738798800	102.6	-0.54	-0.52	102.93	103.78	102.24	221506
1738712400	103.14	1.65	1.63	101.38	103.745	101.23	250009
1738626000	101.49	-3.3	-3.15	102.22	103.52	100.44	251242
1738366800	104.79	-2.19	-2.05	106.04	107.405	104.0925	223933
1738280400	106.98	3.06	2.94	105.34	107.95	105	274477
1738194000	103.92	-0.33	-0.32	104.25	104.95	103.17	241147
1738107600	104.25	-4.34	-4.00	106.6	108.03	103.76	211742
1738021200	108.59	2.71	2.56	102.12	109.71	102.12	267020
1737762000	105.88	0.1	0.09	105.49	106.73	105.15	205032
1737675600	105.78	0	0.00	105.78	105.78	105.78	0
1737589200	105.78	-2.64	-2.43	107.79	107.79	105.5413	147167
1737502800	108.42	1.14	1.06	108.725	109.72	107.37	235092
1737157200	107.28	-0.5	-0.46	110.3	110.3	105.94	198220
1737070800	107.78	1.97	1.86	105.16	108.03	104.69	223823
1736984400	105.81	3.92	3.85	105	107.77	103.895	323702
1736898000	101.89	1.94	1.94	100.69	101.995	100.29	213675
1736811600	99.95	1.37	1.39	97.25	100.34	97.25	255244
1736552400	98.58	-3.66	-3.58	99.2	100.64	97.93	311639
1736379600	102.24	-0.07	-0.07	101.045	102.26	100	182440
1736293200	102.31	-2.35	-2.25	104.075	104.715	101.28	185216
1736206800	104.66	0.42	0.40	105.89	106.3145	103.7773	229956
1735947600	104.24	2.62	2.58	101.55	104.29	101.135	276516
1735861200	101.62	-1.77	-1.71	103.725	104.667	101.335	134221
1735688400	103.39	1.61	1.58	101.66	104.22	101.66	184327
1735602000	101.78	-0.91	-0.89	101.91	102.445	100.655	166132
1735342800	102.69	-1.69	-1.62	105.17	105.17	101.72	189975
1735256400	104.38	0.72	0.69	103.55	104.8199	102.85	131788
1735077840	103.66	0.5	0.48	103.4	103.84	102.53	73417
1734997200	103.16	-1.49	-1.42	104.06	104.65	102.84	184723
1734738000	104.65	-0.48	-0.46	105.535	106.555	103.92	926064
1734651600	105.13	-0.66	-0.62	107.2	107.6925	104.88	225184
1734565200	105.79	-4.99	-4.50	111.1	112.66	105.31	361109
1734478800	110.78	-0.97	-0.87	112.1	112.7	110.57	252975
1734392400	111.75	-4.01	-3.46	114.535	115.37	110.525	271805
1734133200	115.76	-1.72	-1.46	116.46	116.46	114.36	178283
1734046800	117.48	-0.2	-0.17	117.795	118.49	116.42	136869
1733960400	117.68	-0.91	-0.77	119.36	120.58	117.68	279600
1733874000	118.59	-0.18	-0.15	119.15	120.55	116.88	240645

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관