Hot Features
프리미엄
Lamb Weston Holdings Inc (LW)
NYSE
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -5.65 | -9.71625107481 | 58.15 | 58.475 | 52.29 | 2200374 | 56.88093321 | CS |
| 4 | -8.48 | -13.9061987537 | 60.98 | 63.3 | 52.29 | 2151486 | 58.90435271 | CS |
| 12 | -24.7 | -31.9948186528 | 77.2 | 83.9814 | 52.29 | 2635003 | 65.34400127 | CS |
| 26 | -10.5 | -16.6666666667 | 63 | 83.9814 | 52.29 | 2441515 | 68.13019481 | CS |
| 52 | -50.44 | -48.9994171362 | 102.94 | 107.5 | 52.29 | 2611077 | 72.93381375 | CS |
| 156 | -12.41 | -19.118779849 | 64.91 | 117.3822 | 49.71 | 1878956 | 82.25205268 | CS |
| 260 | -41.5 | -44.1489361702 | 94 | 117.3822 | 39.06 | 1635453 | 77.17498384 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740440400 | 52.29 | -3.51 | -6.29 | 55.81 | 56.04 | 51.96 | 5650988 |
| 1740181200 | 55.8 | -1.01 | -1.78 | 56.94 | 57.1196 | 55.6362 | 2041577 |
| 1740094800 | 56.81 | -0.36 | -0.63 | 57.06 | 57.69 | 56.71 | 1800339 |
| 1740008400 | 57.17 | -0.52 | -0.90 | 57 | 57.38 | 56.22 | 3227154 |
| 1739922000 | 57.69 | -0.77 | -1.32 | 58.15 | 58.475 | 57.2 | 1732427 |
| 1739576400 | 58.46 | 1.19 | 2.08 | 57.96 | 59.13 | 57.5 | 2019059 |
| 1739490000 | 57.27 | 0.75 | 1.33 | 57 | 57.7 | 56.02 | 3242544 |
| 1739403600 | 56.52 | -2.21 | -3.76 | 58 | 58.23 | 56.44 | 2902288 |
| 1739317200 | 58.73 | 0.24 | 0.41 | 58.23 | 59.025 | 57.27 | 1198615 |
| 1739230800 | 58.49 | -0.42 | -0.71 | 59.16 | 59.16 | 57.81 | 1230802 |
| 1738971600 | 58.91 | -0.55 | -0.92 | 59.87 | 59.87 | 58.36 | 1152538 |
| 1738885200 | 59.46 | 0.41 | 0.69 | 59.95 | 60.13 | 59 | 1219537 |
| 1738798800 | 59.05 | -0.1 | -0.17 | 59.11 | 59.51 | 58.21 | 2402047 |
| 1738712400 | 59.15 | -1.14 | -1.89 | 60.26 | 60.28 | 58.49 | 1978484 |
| 1738626000 | 60.29 | 0.35 | 0.58 | 59.8 | 60.48 | 58.06 | 3312076 |
| 1738366800 | 59.94 | -1.69 | -2.74 | 61.15 | 61.92 | 59.54 | 2508466 |
| 1738280400 | 61.63 | 0.12 | 0.20 | 62.23 | 62.26 | 61.06 | 2661063 |
| 1738194000 | 61.51 | 1.18 | 1.96 | 60.75 | 61.53 | 60.53 | 2470819 |
| 1738107600 | 60.33 | -2.07 | -3.32 | 63.3 | 63.3 | 60.13 | 2047490 |
| 1738021200 | 62.4 | 1.81 | 2.99 | 60.98 | 62.51 | 60.71 | 1850872 |
| 1737762000 | 60.59 | -0.28 | -0.46 | 60.61 | 60.9485 | 59.96 | 1773271 |
| 1737675600 | 60.87 | 0 | 0.00 | 60.87 | 60.87 | 60.87 | 0 |
| 1737589200 | 60.87 | -1.83 | -2.92 | 62.7 | 62.7 | 60.78 | 1907204 |
| 1737502800 | 62.7 | 2.62 | 4.36 | 61.115 | 62.72 | 60.966 | 2228043 |
| 1737157200 | 60.08 | 1.01 | 1.71 | 59.82 | 60.74 | 59.54 | 1959467 |
| 1737070800 | 59.07 | 0.05 | 0.08 | 59.06 | 59.91 | 58.3 | 2530596 |
| 1736984400 | 59.02 | -0.8 | -1.34 | 61.7 | 61.96 | 59 | 2243354 |
| 1736898000 | 59.82 | -1.03 | -1.69 | 60.98 | 61.33 | 59.65 | 2028260 |
| 1736811600 | 60.85 | 0.12 | 0.20 | 61 | 61.59 | 59.88 | 2324553 |
| 1736552400 | 60.73 | -0.16 | -0.26 | 60.2 | 61.18 | 59.52 | 3063198 |
| 1736379600 | 60.89 | -0.79 | -1.28 | 61.5 | 61.87 | 60.13 | 2737256 |
| 1736293200 | 61.68 | -1.37 | -2.17 | 63.21 | 64.3994 | 61.64 | 3578048 |
| 1736206800 | 63.05 | -2.48 | -3.78 | 65.79 | 66.81 | 63.02 | 3162688 |
| 1735947600 | 65.53 | -0.51 | -0.77 | 66.05 | 66.349999 | 65.349999 | 1596182 |
| 1735861200 | 66.04 | -0.79 | -1.18 | 67.2 | 67.925 | 65.9 | 1811627 |
| 1735688400 | 66.83 | 1.86 | 2.86 | 65 | 66.95 | 64.769999 | 1709916 |
| 1735602000 | 64.97 | -2.03 | -3.03 | 66.37 | 66.72 | 64.194999 | 2405293 |
| 1735342800 | 67 | 1.72 | 2.63 | 64.86 | 68.61 | 64.86 | 3449262 |
| 1735256400 | 65.28 | 1.59 | 2.50 | 63.69 | 65.64 | 63.635 | 3467731 |
| 1735077840 | 63.69 | -0.21 | -0.33 | 64.34 | 65.16 | 63.47 | 1734199 |
| 1734997200 | 63.9 | 1.81 | 2.92 | 62.3 | 64.29 | 61.9411 | 4383364 |
| 1734738000 | 62.09 | -0.41 | -0.66 | 62.43 | 63.956 | 61.52 | 6510331 |
| 1734651600 | 62.5 | -15.72 | -20.10 | 65.519999 | 68.79 | 59.97 | 12299898 |
| 1734565200 | 78.22 | -4.1 | -4.98 | 81.04 | 81.748 | 77.88 | 4071951 |
| 1734478800 | 82.32 | 0.11 | 0.13 | 81.31 | 83.1 | 80.63 | 3058156 |
| 1734392400 | 82.21 | 2.94 | 3.71 | 79.36 | 83.9814 | 78.76 | 5479859 |
| 1734133200 | 79.27 | 5.04 | 6.79 | 72.995 | 81 | 70.35 | 8233384 |
| 1734046800 | 74.23 | -0.73 | -0.97 | 75.16 | 75.37 | 73.565 | 1556659 |
| 1733960400 | 74.96 | -0.84 | -1.11 | 76.39 | 76.86 | 74.26 | 1601394 |
| 1733874000 | 75.8 | -2.21 | -2.83 | 78.13 | 78.13 | 75.335 | 1547202 |
| 1733787600 | 78.01 | 0.48 | 0.62 | 77.52 | 79.13 | 77.14 | 1176585 |
| 1733528400 | 77.53 | -0.16 | -0.21 | 78.33 | 78.85 | 77.47 | 1180798 |
| 1733442000 | 77.69 | -0.26 | -0.33 | 77.95 | 78.46 | 76.38 | 1355748 |
| 1733355600 | 77.95 | -1.46 | -1.84 | 78.89 | 79.1611 | 77.43 | 1197807 |
| 1733269200 | 79.41 | 1.07 | 1.37 | 78.27 | 79.67 | 77.79 | 1578752 |
| 1733182800 | 78.34 | 1.1 | 1.42 | 77.2 | 78.53 | 76.31 | 1254436 |
| 1732917840 | 77.24 | 0.53 | 0.69 | 77 | 77.505 | 76.69 | 689202 |
| 1732750800 | 76.71 | -0.12 | -0.16 | 77.5 | 77.815 | 76.3 | 1338723 |
| 1732664400 | 76.83 | 0.05 | 0.07 | 76.94 | 77.73 | 75.73 | 1830836 |
| 1732578000 | 76.78 | -0.14 | -0.18 | 77.47 | 78.36 | 76.73 | 2716408 |
