Hot Features
프리미엄
Leidos Holdings Inc (LDOS)
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 | -7.88 | -5.25789017148 | 149.87 | 151.37 | 137.55 | 1489963 | 143.26734891 | CS |
| 4 | -1.77 | -1.23121869783 | 143.76 | 162.3 | 137.55 | 1279453 | 149.40247748 | CS |
| 12 | -52.52 | -27.0011824585 | 194.51 | 202.8999 | 137.55 | 1460650 | 157.33506206 | CS |
| 26 | -6.01 | -4.06081081081 | 148 | 202.8999 | 137.55 | 1087102 | 159.1620965 | CS |
| 52 | 30.05 | 26.8447382526 | 111.94 | 202.8999 | 108.97 | 1003611 | 148.62776706 | CS |
| 156 | 55.5 | 64.1692681235 | 86.49 | 202.8999 | 76.58 | 894690 | 116.43605351 | CS |
| 260 | 39.42 | 38.4322901433 | 102.57 | 202.8999 | 68 | 904259 | 108.20298249 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738366800 | 142.03 | -0.16 | -0.11 | 141.49 | 143.687 | 138 | 1409838 |
| 1738280400 | 142.19 | 1.92 | 1.37 | 140.74 | 142.29 | 138.49 | 1364336 |
| 1738194000 | 140.27 | -1.22 | -0.86 | 142.44999 | 143.77 | 139.91 | 1670838 |
| 1738107600 | 141.49 | -6.97 | -4.69 | 148.51 | 148.51 | 137.55 | 1676766 |
| 1738021200 | 148.46 | 2.87 | 1.97 | 145.99 | 149.27 | 145.01 | 1079798 |
| 1737762000 | 145.59 | -15.52 | -9.63 | 149.87 | 151.37 | 144.8 | 1658077 |
| 1737675600 | 161.11 | 0 | 0.00 | 161.11 | 161.11 | 161.11 | 0 |
| 1737589200 | 161.11 | 0.53 | 0.33 | 161.16999 | 162.3 | 160.0736 | 1423028 |
| 1737502800 | 160.58 | 5.4 | 3.48 | 156.3 | 161.29 | 156.3 | 1397317 |
| 1737157200 | 155.18 | 0.09 | 0.06 | 155.88 | 156.38 | 154.35 | 1318024 |
| 1737070800 | 155.09 | -0.16 | -0.10 | 154.93 | 156.08 | 153.6265 | 649554 |
| 1736984400 | 155.25 | 2.49 | 1.63 | 153.94999 | 155.41 | 152.75 | 987469 |
| 1736898000 | 152.76 | 0.12 | 0.08 | 152.09 | 153.27 | 150.66999 | 769126 |
| 1736811600 | 152.63999 | 3.2 | 2.14 | 148.8 | 153.36 | 148 | 1437126 |
| 1736552400 | 149.44 | 3.69 | 2.53 | 146.31 | 151.028 | 145.85 | 1524682 |
| 1736379600 | 145.75 | -1.55 | -1.05 | 146.38999 | 146.73929 | 143.79 | 1296140 |
| 1736293200 | 147.3 | -0.94 | -0.63 | 148.775 | 149.97999 | 146.02 | 1052419 |
| 1736206800 | 148.24 | 1.09 | 0.74 | 147.025 | 150.5183 | 146.66 | 1382975 |
| 1735947600 | 147.15 | 3.85 | 2.69 | 143.76 | 147.91999 | 143.659 | 1063018 |
| 1735861200 | 143.3 | -0.76 | -0.53 | 146.01 | 146.01 | 143.19999 | 728116 |
| 1735688400 | 144.06 | 0.89 | 0.62 | 144 | 144.29 | 142.15 | 1131950 |
| 1735602000 | 143.16999 | -1.32 | -0.91 | 143.03 | 143.8555 | 142.04 | 659386 |
| 1735342800 | 144.49 | -1.22 | -0.84 | 145.26499 | 146.37 | 143.71 | 605768 |
| 1735256400 | 145.71 | 0.13 | 0.09 | 145.22 | 146.3299 | 144.33 | 654251 |
| 1735077840 | 145.58 | 0.38 | 0.26 | 144.55 | 145.85 | 143.8 | 708311 |
| 1734997200 | 145.19999 | 0.39 | 0.27 | 144.29 | 145.65 | 143.465 | 1064229 |
| 1734738000 | 144.81 | 1.61 | 1.12 | 142.19999 | 145.97999 | 142.0015 | 2931285 |
| 1734651600 | 143.19999 | -2.85 | -1.95 | 146.26499 | 147.65 | 142.16 | 2548040 |
| 1734565200 | 146.05 | -4.09 | -2.72 | 150.44 | 150.81 | 146 | 1291298 |
| 1734478800 | 150.13999 | -2.36 | -1.55 | 151.0059 | 151.96 | 148.88 | 1183343 |
| 1734392400 | 152.5 | -0.66 | -0.43 | 152.57499 | 154.08 | 150.79 | 1020001 |
| 1734133200 | 153.16 | 0.18 | 0.12 | 153.419 | 154.6 | 152.61 | 1059794 |
| 1734046800 | 152.97999 | -0.57 | -0.37 | 150.85 | 154.19999 | 147.26 | 1781574 |
| 1733960400 | 153.55 | -6.61 | -4.13 | 159.88999 | 160.22 | 152.61 | 1889878 |
| 1733874000 | 160.16 | -0.15 | -0.09 | 161.19 | 161.82 | 159.88 | 1288552 |
| 1733787600 | 160.31 | -2.84 | -1.74 | 162.79 | 162.83 | 159.1102 | 1251461 |
| 1733528400 | 163.15 | -0.61 | -0.37 | 163.75 | 164.27 | 162.7301 | 957031 |
| 1733442000 | 163.76 | -1.3 | -0.79 | 165.02 | 165.41 | 161.835 | 1226364 |
| 1733355600 | 165.06 | 0.93 | 0.57 | 164.5 | 165.75 | 162.8201 | 966766 |
| 1733269200 | 164.13 | 0 | 0.00 | 164.28 | 166.46 | 164.04 | 1265294 |
| 1733182800 | 164.13 | -1.27 | -0.77 | 166 | 166.29 | 163.25 | 1397392 |
| 1732917840 | 165.4 | 1.43 | 0.87 | 164.38 | 165.46 | 163.04 | 605425 |
| 1732750800 | 163.97 | -2.14 | -1.29 | 165.69999 | 166.73429 | 162.32 | 1147817 |
| 1732664400 | 166.11 | 2.51 | 1.53 | 163.05 | 166.84 | 162.4801 | 1254523 |
| 1732578000 | 163.6 | -1.91 | -1.15 | 166.44999 | 166.44999 | 160.54 | 1664780 |
| 1732318800 | 165.51 | 0.82 | 0.50 | 165 | 166.3826 | 163.33 | 1746530 |
| 1732232400 | 164.69 | 2.54 | 1.57 | 163.33 | 167.72 | 163.33 | 2045818 |
| 1732146000 | 162.15 | 3.86 | 2.44 | 158.975 | 162.26499 | 158.03 | 1889897 |
| 1732059600 | 158.29 | -0.55 | -0.35 | 159.62 | 163.27 | 157.43 | 1951814 |
| 1731973200 | 158.84 | -1.81 | -1.13 | 161.34 | 161.5 | 156.88 | 2711553 |
| 1731714000 | 160.65 | -7.31 | -4.35 | 168 | 168 | 156.7501 | 5661298 |
| 1731627600 | 167.96 | -26.44 | -13.60 | 194 | 194.115 | 166.475 | 4676827 |
| 1731541200 | 194.4 | -6.87 | -3.41 | 201.775 | 202.4399 | 193.84 | 1380397 |
| 1731454800 | 201.27 | -0.12 | -0.06 | 201.6 | 202.8999 | 199.94 | 740479 |
| 1731368400 | 201.39 | 2.97 | 1.50 | 200.7477 | 201.985 | 199.8 | 1115916 |
| 1731109200 | 198.42 | 5.79 | 3.01 | 194.51 | 199.11 | 194.21 | 921231 |
| 1731022800 | 192.63 | -1.57 | -0.81 | 193.8 | 195.8499 | 192.58 | 1026891 |
| 1730936400 | 194.2 | 4.13 | 2.17 | 198.97 | 198.99 | 192.17 | 1416812 |
| 1730850000 | 190.07 | 3.75 | 2.01 | 186.32 | 190.25 | 186.32 | 997114 |
| 1730763600 | 186.32 | 3.35 | 1.83 | 184.35 | 186.565 | 183.6601 | 1001834 |
| 1730500800 | 182.97 | -0.19 | -0.10 | 184.17 | 184.98 | 182.83 | 1049270 |
