Hot Features
프리미엄
Louisiana Pacific Corp (LPX)
NYSE
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -5.11 | -4.35004682046 | 117.47 | 117.7525 | 110.2 | 512911 | 113.08641757 | CS |
| 4 | -4.82 | -4.11332991978 | 117.18 | 119.91 | 110.2 | 559304 | 115.62076833 | CS |
| 12 | -2.59 | -2.25315354502 | 114.95 | 122.87 | 101.95 | 586280 | 112.18315578 | CS |
| 26 | 16.81 | 17.5928833072 | 95.55 | 122.87 | 91.74 | 606031 | 107.04169889 | CS |
| 52 | 40.93 | 57.3008539829 | 71.43 | 122.87 | 66.77 | 802291 | 92.11322903 | CS |
| 156 | 44.64 | 65.9184878913 | 67.72 | 122.87 | 48.2 | 923467 | 70.50653939 | CS |
| 260 | 78.69 | 233.70953371 | 33.67 | 122.87 | 12 | 1193004 | 57.32557963 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739576400 | 112.36 | 0.09 | 0.08 | 112.5 | 113.9676 | 111.01 | 427727 |
| 1739490000 | 112.27 | 1.54 | 1.39 | 112 | 114.19 | 111.25 | 564847 |
| 1739403600 | 110.73 | -3.44 | -3.01 | 112.97 | 112.97 | 110.2 | 653700 |
| 1739317200 | 114.17 | -0.34 | -0.30 | 113.82 | 115.39 | 113 | 543485 |
| 1739230800 | 114.51 | -0.71 | -0.62 | 115.89 | 116.02 | 114.3901 | 421992 |
| 1738971600 | 115.22 | -2.5 | -2.12 | 117.47 | 117.7525 | 115.06 | 380529 |
| 1738885200 | 117.72 | -0.31 | -0.26 | 119.15 | 119.91 | 115.84 | 518279 |
| 1738798800 | 118.03 | 1.41 | 1.21 | 117.42 | 118.96 | 116.36 | 539935 |
| 1738712400 | 116.62 | -1.12 | -0.95 | 117.95 | 117.95 | 115.06 | 521536 |
| 1738626000 | 117.74 | 0.77 | 0.66 | 113.29 | 118.26 | 110.6605 | 681416 |
| 1738366800 | 116.97 | -1.18 | -1.00 | 118.1 | 119.58 | 116.94 | 763103 |
| 1738280400 | 118.15 | 3.37 | 2.94 | 115 | 118.855 | 114.52 | 566699 |
| 1738194000 | 114.78 | 0.11 | 0.10 | 114.52 | 115.42 | 113.92 | 378948 |
| 1738107600 | 114.67 | -0.29 | -0.25 | 114.05 | 115.085 | 112.48 | 493933 |
| 1738021200 | 114.96 | -0.1 | -0.09 | 114.17 | 116.53 | 113.605 | 475943 |
| 1737762000 | 115.06 | -1.1 | -0.95 | 116 | 116.39 | 114.16 | 560132 |
| 1737675600 | 116.16 | 0 | 0.00 | 116.16 | 116.16 | 116.16 | 0 |
| 1737589200 | 116.16 | -1.48 | -1.26 | 118.27 | 118.27 | 115.625 | 464234 |
| 1737502800 | 117.64 | 2.73 | 2.38 | 116.69 | 118.2083 | 116.38 | 711620 |
| 1737157200 | 114.91 | -0.64 | -0.55 | 117.18 | 118.455 | 114.26 | 827145 |
| 1737070800 | 115.55 | 1.13 | 0.99 | 114.33 | 115.87 | 113.6 | 496506 |
| 1736984400 | 114.42 | 5.22 | 4.78 | 112.91 | 115.05 | 111.37 | 609637 |
| 1736898000 | 109.2 | 3.5 | 3.31 | 107.93 | 110.17 | 107.8 | 620876 |
| 1736811600 | 105.7 | 0.61 | 0.58 | 105 | 106.66 | 104.48 | 614573 |
| 1736552400 | 105.09 | -1.46 | -1.37 | 104.88 | 106.75 | 104.25 | 594965 |
| 1736379600 | 106.55 | -0.81 | -0.75 | 106.5263 | 106.82 | 104.7 | 518543 |
| 1736293200 | 107.36 | -3.91 | -3.51 | 111.28 | 111.28 | 106.19 | 662642 |
| 1736206800 | 111.27 | 4.38 | 4.10 | 108.98 | 113.88 | 108.98 | 1118719 |
| 1735947600 | 106.89 | 3.02 | 2.91 | 104.67 | 107 | 103.68 | 564384 |
| 1735861200 | 103.87 | 0.32 | 0.31 | 103.62 | 105.98 | 103.19 | 638340 |
| 1735688400 | 103.55 | 0.12 | 0.12 | 104.33 | 104.4375 | 103.3 | 553721 |
| 1735602000 | 103.43 | 0.04 | 0.04 | 102.97 | 103.82 | 101.95 | 325176 |
| 1735342800 | 103.39 | -1.38 | -1.32 | 103.61 | 105.11 | 103.12 | 431852 |
| 1735256400 | 104.77 | -0.32 | -0.30 | 104.26 | 105.07 | 103.515 | 366565 |
| 1735077840 | 105.09 | 1.16 | 1.12 | 103.61 | 105.16 | 103.05 | 218711 |
| 1734997200 | 103.93 | -0.47 | -0.45 | 104.38 | 104.67 | 102.425 | 499996 |
| 1734738000 | 104.4 | 1.26 | 1.22 | 103.265 | 105.29 | 103.265 | 2654591 |
| 1734651600 | 103.14 | -0.9 | -0.87 | 103.43 | 105.27 | 102.94 | 712741 |
| 1734565200 | 104.04 | -6.64 | -6.00 | 110.985 | 111.35 | 103.815 | 814372 |
| 1734478800 | 110.68 | -2.99 | -2.63 | 111.48 | 112.36 | 109.45 | 652035 |
| 1734392400 | 113.67 | 0.84 | 0.74 | 112.6 | 114.55 | 112.01 | 517806 |
| 1734133200 | 112.83 | -2.6 | -2.25 | 113.9525 | 115.42 | 112.54 | 384876 |
| 1734046800 | 115.43 | -1.72 | -1.47 | 116.5 | 117.39 | 115.25 | 348401 |
| 1733960400 | 117.15 | 0.53 | 0.45 | 117.395 | 118.415 | 115.84 | 535178 |
| 1733874000 | 116.62 | -1.98 | -1.67 | 117.785 | 119.15 | 115.26 | 489714 |
| 1733787600 | 118.6 | -1.67 | -1.39 | 120.97 | 121.61 | 118.32 | 595916 |
| 1733528400 | 120.27 | 0.31 | 0.26 | 120.85 | 120.85 | 118.71 | 410595 |
| 1733442000 | 119.96 | 2.21 | 1.88 | 118.66 | 120.27 | 117.41 | 509791 |
| 1733355600 | 117.75 | 0.5 | 0.43 | 118.05 | 118.86 | 116.1701 | 478499 |
| 1733269200 | 117.25 | -0.08 | -0.07 | 118.41 | 119.56 | 116.12 | 391271 |
| 1733182800 | 117.33 | -0.87 | -0.74 | 117.3699 | 118.5 | 115.35 | 651686 |
| 1732917840 | 118.2 | 1.56 | 1.34 | 118.2352 | 118.61 | 116.63 | 228536 |
| 1732750800 | 116.64 | -2.32 | -1.95 | 120.26 | 120.8 | 116.0601 | 423219 |
| 1732664400 | 118.96 | -1.26 | -1.05 | 119.2441 | 119.924 | 117.635 | 476340 |
| 1732578000 | 120.22 | 4.33 | 3.74 | 118 | 122.87 | 117.705 | 996418 |
| 1732318800 | 115.89 | 1.49 | 1.30 | 114.95 | 115.92 | 114.51 | 484451 |
| 1732232400 | 114.4 | 3.01 | 2.70 | 111.73 | 114.648 | 111.575 | 453431 |
| 1732146000 | 111.39 | -0.27 | -0.24 | 111.41 | 112.2 | 110.02 | 591995 |
| 1732059600 | 111.66 | -3.62 | -3.14 | 114.24 | 114.54 | 111.09 | 726876 |
| 1731973200 | 115.28 | 3.31 | 2.96 | 113.32 | 117.59 | 112.59 | 710814 |
