Hot Features
프리미엄
Loar Holdings Inc (LOAR)
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 | -2.33 | -2.92823928616 | 79.57 | 81.11 | 75.83 | 198900 | 78.61166927 | CS |
| 4 | 3.14 | 4.2375168691 | 74.1 | 82.98 | 71 | 278148 | 77.21259727 | CS |
| 12 | -9.09 | -10.5293640681 | 86.33 | 96.99 | 71 | 530798 | 79.83455354 | CS |
| 26 | 22.72 | 41.672780631 | 54.52 | 96.99 | 52.26 | 381777 | 78.6876716 | CS |
| 52 | 32.24 | 71.6444444444 | 45 | 96.99 | 42.57 | 370538 | 70.40453093 | CS |
| 156 | 32.24 | 71.6444444444 | 45 | 96.99 | 42.57 | 370538 | 70.40453093 | CS |
| 260 | 32.24 | 71.6444444444 | 45 | 96.99 | 42.57 | 370538 | 70.40453093 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738712400 | 77.24 | -1.65 | -2.09 | 78.26 | 78.725 | 75.83 | 316308 |
| 1738626000 | 78.89 | -0.59 | -0.74 | 77.69 | 79.895 | 76.86 | 148837 |
| 1738366800 | 79.48 | -0.63 | -0.79 | 80.49 | 81.11 | 79.16 | 163635 |
| 1738280400 | 80.11 | 1.5 | 1.91 | 80.01 | 80.86 | 79.13 | 166476 |
| 1738194000 | 78.61 | -0.71 | -0.90 | 79.57 | 80.41 | 77.86 | 193927 |
| 1738107600 | 79.32 | 2.62 | 3.42 | 77.63 | 80.07 | 76.57 | 217495 |
| 1738021200 | 76.7 | -3.05 | -3.82 | 76.63 | 78.37 | 75.48 | 320156 |
| 1737762000 | 79.75 | -2.18 | -2.66 | 80.29 | 81.35 | 79.47 | 263543 |
| 1737675600 | 81.93 | 0 | 0.00 | 81.93 | 81.93 | 81.93 | 0 |
| 1737589200 | 81.93 | -0.46 | -0.56 | 82.11 | 82.98 | 81.08 | 247045 |
| 1737502800 | 82.39 | 3.49 | 4.42 | 80.81 | 82.58 | 79.915 | 281128 |
| 1737157200 | 78.9 | 0.05 | 0.06 | 79.58 | 80.82 | 78.86 | 144189 |
| 1737070800 | 78.85 | 0.83 | 1.06 | 78.26 | 78.95 | 77.23 | 231748 |
| 1736984400 | 78.02 | 2.99 | 3.99 | 78.14 | 79.0925 | 77.015 | 591623 |
| 1736898000 | 75.03 | 2.04 | 2.79 | 74.05 | 75.415 | 73.6412 | 162740 |
| 1736811600 | 72.99 | 0.43 | 0.59 | 71.29 | 73.195 | 71 | 212470 |
| 1736552400 | 72.56 | -0.14 | -0.19 | 72.18 | 72.705 | 71.01 | 221709 |
| 1736379600 | 72.7 | -2.18 | -2.91 | 73.635 | 74.73 | 72 | 834185 |
| 1736293200 | 74.88 | -1.29 | -1.69 | 77.47 | 77.87 | 74.59 | 658282 |
| 1736206800 | 76.17 | -0.13 | -0.17 | 78.18 | 78.18 | 75.84 | 626453 |
| 1735947600 | 76.3 | 2.32 | 3.14 | 74.475 | 76.71 | 74.475 | 549953 |
| 1735861200 | 73.98 | 0.07 | 0.09 | 74.3 | 74.98 | 72.58 | 404611 |
| 1735688400 | 73.91 | -0.52 | -0.70 | 75.13 | 75.48 | 73.61 | 601860 |
| 1735602000 | 74.43 | -0.42 | -0.56 | 73.45 | 74.51 | 72 | 697144 |
| 1735342800 | 74.85 | -1.79 | -2.34 | 76.75 | 76.82 | 74.1 | 940416 |
| 1735256400 | 76.64 | 1.28 | 1.70 | 75.95 | 77.23 | 75 | 457074 |
| 1735077840 | 75.36 | 1.07 | 1.44 | 74.56 | 75.9 | 74.12 | 269112 |
| 1734997200 | 74.29 | 1.46 | 2.00 | 73.3 | 76.4999 | 71.75 | 582172 |
| 1734738000 | 72.83 | -1.06 | -1.43 | 72.71 | 74.32 | 72 | 2157246 |
| 1734651600 | 73.89 | -0.79 | -1.06 | 75.37 | 76.01 | 72.335 | 736295 |
| 1734565200 | 74.68 | -1.64 | -2.15 | 76.48 | 77.6 | 73.86 | 898079 |
| 1734478800 | 76.32 | -3.55 | -4.44 | 79.07 | 79.25 | 75.31 | 896893 |
| 1734392400 | 79.87 | 0.73 | 0.92 | 79.665 | 81.34 | 79.01 | 725353 |
| 1734133200 | 79.14 | -0.18 | -0.23 | 80.11 | 81.11 | 77.4301 | 915108 |
| 1734046800 | 79.32 | -4.96 | -5.89 | 83.415 | 83.92 | 79.25 | 1276632 |
| 1733960400 | 84.28 | -3.41 | -3.89 | 86.525 | 87 | 83.78 | 3796879 |
| 1733874000 | 87.69 | -3.39 | -3.72 | 91.635 | 92.48 | 86.48 | 534199 |
| 1733787600 | 91.08 | -0.92 | -1.00 | 91.85 | 96.99 | 90.53 | 476519 |
| 1733528400 | 92 | 1.93 | 2.14 | 90.17 | 92.76 | 90.075 | 225805 |
| 1733442000 | 90.07 | -1.73 | -1.88 | 91.475 | 91.885 | 89.8701 | 305217 |
| 1733355600 | 91.8 | 2.76 | 3.10 | 90.51 | 93.5 | 90.29 | 230087 |
| 1733269200 | 89.04 | -2.07 | -2.27 | 89.34 | 92 | 88.92 | 538064 |
| 1733182800 | 91.11 | -0.97 | -1.05 | 92.08 | 93.08 | 88.8 | 218495 |
| 1732917840 | 92.08 | 3.25 | 3.66 | 90.08 | 92.74 | 89.61 | 166757 |
| 1732750800 | 88.83 | -0.42 | -0.47 | 94 | 95.36 | 88.8 | 349245 |
| 1732664400 | 89.25 | 0.19 | 0.21 | 89.05 | 91.83 | 88.91 | 251332 |
| 1732578000 | 89.06 | -5.28 | -5.60 | 95.34 | 96.6 | 89.06 | 443148 |
| 1732318800 | 94.34 | 3.6 | 3.97 | 91.535 | 94.69 | 91.32 | 235603 |
| 1732232400 | 90.74 | 2.68 | 3.04 | 87.6953 | 93.17 | 87.6953 | 253164 |
| 1732146000 | 88.06 | 0.3 | 0.34 | 88.03 | 88.8102 | 86.01 | 325738 |
| 1732059600 | 87.76 | 5.83 | 7.12 | 83.51 | 88.55 | 82.48 | 308673 |
| 1731973200 | 81.93 | 1.13 | 1.40 | 80.93 | 83.18 | 80.54 | 202507 |
| 1731714000 | 80.8 | -1.37 | -1.67 | 81.75 | 84.25 | 80.31 | 231564 |
| 1731627600 | 82.17 | 1.23 | 1.52 | 81.08 | 82.81 | 78.01 | 406806 |
| 1731541200 | 80.94 | -7.17 | -8.14 | 84.25 | 86.9 | 78.43 | 762107 |
| 1731454800 | 88.11 | -1.2 | -1.34 | 90.96 | 91.9 | 87.11 | 406185 |
| 1731368400 | 89.31 | 0.45 | 0.51 | 94.002 | 94.002 | 88.41 | 427152 |
| 1731109200 | 88.86 | 4.18 | 4.94 | 85.8929 | 89.96 | 85.54 | 229710 |
| 1731022800 | 84.68 | 1.04 | 1.24 | 84.46 | 86.3 | 82.36 | 349533 |
| 1730936400 | 83.64 | 0.38 | 0.46 | 86.685 | 87.07 | 82.75 | 642091 |
| 1730850000 | 83.26 | -3.74 | -4.30 | 86.86 | 87.6 | 82.82 | 433164 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
