Hot Features
프리미엄
Louisiana Pacific Corp (LPX)
NYSE
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.49 | -2.95087511626 | 118.27 | 118.27 | 112.48 | 498561 | 115.19560502 | CS |
| 4 | 10.87 | 10.4609758445 | 103.91 | 118.455 | 103.19 | 625586 | 111.14327146 | CS |
| 12 | 0.82 | 0.719550719551 | 113.96 | 122.87 | 101.95 | 606789 | 111.37890576 | CS |
| 26 | 16.81 | 17.1583137695 | 97.97 | 122.87 | 88.07 | 634967 | 104.88089609 | CS |
| 52 | 48.5 | 73.1744115872 | 66.28 | 122.87 | 63.76 | 806330 | 90.45384205 | CS |
| 156 | 50.13 | 77.5406032483 | 64.65 | 122.87 | 48.2 | 929212 | 70.03356181 | CS |
| 260 | 83.45 | 266.358123205 | 31.33 | 122.87 | 12 | 1198972 | 56.79668068 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 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 | 116.75 | 118.2083 | 116.38 | 718042 |
| 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 | 105.05 | 106.75 | 104.25 | 601443 |
| 1736379600 | 106.55 | -0.81 | -0.75 | 107.63 | 107.63 | 104.7 | 522977 |
| 1736293200 | 107.36 | -3.91 | -3.51 | 111.05 | 111.89 | 106.19 | 666592 |
| 1736206800 | 111.27 | 4.38 | 4.10 | 109.01 | 113.88 | 108.45 | 1129198 |
| 1735947600 | 106.89 | 3.02 | 2.91 | 104.72 | 107 | 103.68 | 567294 |
| 1735861200 | 103.87 | 0.32 | 0.31 | 103.91 | 105.98 | 103.19 | 640857 |
| 1735688400 | 103.55 | 0.12 | 0.12 | 104.33 | 104.4375 | 103.3 | 553721 |
| 1735602000 | 103.43 | 0.04 | 0.04 | 103.17 | 103.82 | 101.95 | 328523 |
| 1735342800 | 103.39 | -1.38 | -1.32 | 104.91 | 105.11 | 103.12 | 435367 |
| 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 | 105.14 | 102.425 | 501704 |
| 1734738000 | 104.4 | 1.26 | 1.22 | 102.67 | 105.29 | 102.4 | 2689957 |
| 1734651600 | 103.14 | -0.9 | -0.87 | 104.01 | 105.27 | 102.94 | 725575 |
| 1734565200 | 104.04 | -6.64 | -6.00 | 111.26 | 111.35 | 103.815 | 816082 |
| 1734478800 | 110.68 | -2.99 | -2.63 | 111.94 | 112.36 | 109.45 | 654409 |
| 1734392400 | 113.67 | 0.84 | 0.74 | 112.79 | 114.55 | 112.01 | 519571 |
| 1734133200 | 112.83 | -2.6 | -2.25 | 114.85 | 115.55 | 112.54 | 388560 |
| 1734046800 | 115.43 | -1.72 | -1.47 | 116.98 | 117.39 | 115.25 | 349886 |
| 1733960400 | 117.15 | 0.53 | 0.45 | 118.05 | 118.415 | 115.84 | 537069 |
| 1733874000 | 116.62 | -1.98 | -1.67 | 117.41 | 119.15 | 115.26 | 492086 |
| 1733787600 | 118.6 | -1.67 | -1.39 | 120.87 | 121.61 | 118.32 | 600307 |
| 1733528400 | 120.27 | 0.31 | 0.26 | 121.5 | 121.5 | 118.71 | 413485 |
| 1733442000 | 119.96 | 2.21 | 1.88 | 117.59 | 120.27 | 117.41 | 511133 |
| 1733355600 | 117.75 | 0.5 | 0.43 | 117.7 | 118.86 | 116.1701 | 481222 |
| 1733269200 | 117.25 | -0.08 | -0.07 | 117.57 | 119.56 | 116.12 | 397463 |
| 1733182800 | 117.33 | -0.87 | -0.74 | 117.04 | 118.5 | 115.35 | 657516 |
| 1732917840 | 118.2 | 1.56 | 1.34 | 117.82 | 118.61 | 116.63 | 230390 |
| 1732750800 | 116.64 | -2.32 | -1.95 | 119.84 | 120.8 | 116.0601 | 427713 |
| 1732664400 | 118.96 | -1.26 | -1.05 | 119.15 | 119.924 | 117.635 | 479947 |
| 1732578000 | 120.22 | 4.33 | 3.74 | 117 | 122.87 | 117 | 999560 |
| 1732318800 | 115.89 | 1.49 | 1.30 | 115.24 | 115.92 | 114.51 | 488549 |
| 1732232400 | 114.4 | 3.01 | 2.70 | 111.67 | 114.648 | 111.575 | 456230 |
| 1732146000 | 111.39 | -0.27 | -0.24 | 111.09 | 112.2 | 110.02 | 595057 |
| 1732059600 | 111.66 | -3.62 | -3.14 | 114.39 | 114.95 | 111.09 | 730355 |
| 1731973200 | 115.28 | 3.31 | 2.96 | 112.04 | 117.59 | 112.04 | 731468 |
| 1731714000 | 111.97 | -0.47 | -0.42 | 112.65 | 114.33 | 111.8 | 646442 |
| 1731627600 | 112.44 | 0.99 | 0.89 | 111.43 | 113.5 | 111.43 | 446734 |
| 1731541200 | 111.45 | -1.33 | -1.18 | 113.1 | 113.98 | 110.79 | 432939 |
| 1731454800 | 112.78 | 0.46 | 0.41 | 112.32 | 113.8 | 111.31 | 713478 |
| 1731368400 | 112.32 | 0.69 | 0.62 | 113.34 | 114.26 | 112.26 | 471203 |
| 1731109200 | 111.63 | 2.81 | 2.58 | 108.74 | 112.21 | 107.83 | 778123 |
| 1731022800 | 108.82 | 0.68 | 0.63 | 108.25 | 110.23 | 107.64 | 458252 |
| 1730936400 | 108.14 | -0.36 | -0.33 | 113.96 | 113.96 | 106.12 | 1031845 |
| 1730850000 | 108.5 | 7.36 | 7.28 | 105.55 | 112.055 | 105.55 | 1525887 |
| 1730763600 | 101.14 | 0.65 | 0.65 | 100.63 | 103.83 | 100.24 | 861016 |
| 1730500800 | 100.49 | 1.59 | 1.61 | 98.98 | 101.81 | 98.9 | 837255 |
| 1730414400 | 98.9 | 0.24 | 0.24 | 98.41 | 99.42 | 97.98 | 612733 |
| 1730328000 | 98.66 | 0.64 | 0.65 | 98.02 | 100 | 98.02 | 471408 |
| 1730241600 | 98.02 | -4.17 | -4.08 | 100.56 | 101.49 | 96.9 | 937783 |
