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 | 0.5 | 0.655479811222 | 76.28 | 78.36 | 73.97 | 1596292 | 76.33734075 | CS |
| 4 | -0.02 | -0.0260416666667 | 76.8 | 81.94 | 73.97 | 1828960 | 77.91895435 | CS |
| 12 | 15.39 | 25.0692295162 | 61.39 | 81.94 | 61.13 | 2400717 | 71.07605743 | CS |
| 26 | -12.07 | -13.5846933033 | 88.85 | 89.23 | 52.99 | 2685563 | 68.76523597 | CS |
| 52 | -22.38 | -22.5695845099 | 99.16 | 111.875 | 52.99 | 2370251 | 79.56432531 | CS |
| 156 | 22.24 | 40.7774110744 | 54.54 | 117.3822 | 49.71 | 1805918 | 82.54075562 | CS |
| 260 | -6.92 | -8.26762246117 | 83.7 | 117.3822 | 39.06 | 1564704 | 78.39270433 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732578000 | 76.78 | -0.14 | -0.18 | 77.47 | 78.36 | 76.73 | 2715608 |
| 1732318800 | 76.92 | 0.17 | 0.22 | 77.09 | 77.82 | 75.93 | 1163955 |
| 1732232400 | 76.75 | 0.64 | 0.84 | 76.1 | 77.02 | 75.44 | 1258550 |
| 1732146000 | 76.11 | 1.04 | 1.39 | 74.7 | 76.22 | 74.435 | 1123875 |
| 1732059600 | 75.07 | -1.75 | -2.28 | 76.185 | 76.185 | 73.97 | 1689018 |
| 1731973200 | 76.82 | 1.35 | 1.79 | 75.895 | 77.355 | 75.825 | 2191408 |
| 1731714000 | 75.47 | -4.94 | -6.14 | 80.49 | 80.49 | 75.26 | 4359512 |
| 1731627600 | 80.41 | 0.34 | 0.42 | 80.4 | 80.93 | 79.33 | 1738651 |
| 1731541200 | 80.07 | -0.33 | -0.41 | 80.8 | 80.84 | 79.47 | 1381288 |
| 1731454800 | 80.4 | -0.59 | -0.73 | 80.84 | 81.49 | 79.64 | 1413392 |
| 1731368400 | 80.99 | -0.21 | -0.26 | 81.55 | 81.94 | 80.79 | 1197327 |
| 1731109200 | 81.2 | 0.9 | 1.12 | 79.96 | 81.33 | 79.84 | 1563530 |
| 1731022800 | 80.3 | 0.31 | 0.39 | 79.745 | 81.29 | 79.74 | 2119911 |
| 1730936400 | 79.99 | 0.82 | 1.04 | 80.255 | 81.21 | 79.57 | 1852396 |
| 1730850000 | 79.17 | 1.71 | 2.21 | 77.595 | 79.37 | 77.0651 | 1594258 |
| 1730763600 | 77.46 | 0.37 | 0.48 | 77.41 | 78.04 | 77.14 | 1721939 |
| 1730500800 | 77.09 | -0.6 | -0.77 | 77.57 | 78.03 | 76.95 | 1748943 |
| 1730414400 | 77.69 | 0.44 | 0.57 | 77.395 | 78.01 | 76.92 | 1847977 |
| 1730328000 | 77.25 | -0.16 | -0.21 | 77.37 | 77.51 | 76.14 | 1730952 |
| 1730241600 | 77.41 | -0.24 | -0.31 | 77.285 | 78.26 | 76.71 | 1953781 |
| 1730155200 | 77.65 | 0.73 | 0.95 | 77.22 | 78.26 | 77.15 | 1849602 |
| 1729896000 | 76.92 | -0.46 | -0.59 | 77.4 | 78.01 | 76.7 | 2568247 |
| 1729809600 | 77.38 | 0.23 | 0.30 | 77.34 | 77.72 | 76.78 | 2095258 |
| 1729723200 | 77.15 | -0.11 | -0.14 | 76.35 | 77.52 | 76.01 | 2373994 |
| 1729636800 | 77.26 | -0.05 | -0.06 | 76.87 | 77.76 | 76.46 | 1668607 |
| 1729550400 | 77.31 | -0.91 | -1.16 | 78.1 | 78.73 | 76.54 | 2286619 |
| 1729291200 | 78.22 | 7.22 | 10.17 | 79.16 | 79.2894 | 75.16 | 7982384 |
| 1729204800 | 71 | 1.25 | 1.79 | 70.11 | 71.55 | 70.015 | 2067768 |
| 1729118400 | 69.75 | -1.56 | -2.19 | 71.49 | 71.73 | 69.48 | 3777268 |
| 1729032000 | 71.31 | -0.99 | -1.37 | 72.36 | 72.865 | 71.22 | 2199613 |
| 1728945600 | 72.3 | 0.95 | 1.33 | 71.65 | 72.3475 | 70.56 | 2058489 |
| 1728686400 | 71.35 | 0.38 | 0.54 | 71.11 | 71.61 | 70.795 | 1249060 |
| 1728600000 | 70.97 | 0.02 | 0.03 | 70.5 | 71.02 | 69.61 | 1928206 |
| 1728513600 | 70.95 | -0.16 | -0.23 | 71 | 71.72 | 70.33 | 2385632 |
| 1728427200 | 71.11 | 1.88 | 2.72 | 69.24 | 71.56 | 69.02 | 3226991 |
| 1728340800 | 69.23 | 0.38 | 0.55 | 67.68 | 69.25 | 67.46 | 2567364 |
| 1728081600 | 68.85 | 0.56 | 0.82 | 69.5 | 69.71 | 67.77 | 3259318 |
| 1727995200 | 68.29 | 1.71 | 2.57 | 66.045 | 68.43 | 65.41 | 4439555 |
| 1727908800 | 66.58 | 1.67 | 2.57 | 66.519999 | 68.17 | 63.03 | 6529666 |
| 1727822400 | 64.91 | 0.17 | 0.26 | 64.739999 | 65.87 | 64.22 | 3964810 |
| 1727735520 | 64.739999 | -2.06 | -3.08 | 66.67 | 66.775 | 64.51 | 2952860 |
| 1727476800 | 66.8 | 0.3 | 0.45 | 67 | 67.43 | 65.93 | 2278052 |
| 1727390400 | 66.5 | 1.57 | 2.42 | 65.745 | 67 | 65.6393 | 2293429 |
| 1727304000 | 64.93 | 0.09 | 0.14 | 65 | 65.019999 | 64.09 | 2377471 |
| 1727217600 | 64.84 | -0.06 | -0.09 | 65.98 | 66.45 | 64.69 | 3055879 |
| 1727131200 | 64.9 | -0.54 | -0.83 | 65.29 | 65.739999 | 64.28 | 2517209 |
| 1726872000 | 65.44 | -0.17 | -0.26 | 64.98 | 65.97 | 64.47 | 5336244 |
| 1726785600 | 65.61 | -0.16 | -0.24 | 66.79 | 66.93 | 65.269999 | 2778650 |
| 1726699200 | 65.769999 | 0.08 | 0.12 | 65.694999 | 66.955 | 65.694999 | 2286183 |
| 1726612800 | 65.69 | 0.93 | 1.44 | 65.379999 | 66.59 | 65.17 | 1774249 |
| 1726526400 | 64.76 | 0.59 | 0.92 | 64.599999 | 65.709999 | 64.33 | 1415570 |
| 1726267200 | 64.17 | 0.3 | 0.47 | 64.11 | 64.54 | 63.57 | 1283961 |
| 1726180800 | 63.87 | 1.3 | 2.08 | 62.98 | 64.18 | 62.21 | 1775703 |
| 1726094400 | 62.57 | -0.1 | -0.16 | 62.61 | 62.665 | 61.495 | 1407386 |
| 1726008000 | 62.67 | -0.5 | -0.79 | 63.465 | 63.94 | 62.04 | 1528308 |
| 1725921600 | 63.17 | 0.15 | 0.24 | 63.38 | 64.12 | 62.935 | 2289428 |
| 1725662400 | 63.02 | 0.93 | 1.50 | 62.61 | 63.42 | 62.53 | 1793696 |
| 1725576000 | 62.09 | 0.41 | 0.66 | 61.935 | 62.175 | 61.13 | 1890014 |
| 1725489600 | 61.68 | -0.04 | -0.06 | 61.23 | 62.39 | 61.23 | 2272914 |
| 1725403200 | 61.72 | -0.2 | -0.32 | 61.35 | 62.52 | 61.21 | 2450978 |
| 1725057600 | 61.92 | 0.62 | 1.01 | 61.76 | 62.2 | 61.1012 | 1962876 |
| 1724971200 | 61.3 | 0.17 | 0.28 | 61.48 | 61.95 | 60.63 | 1420988 |
| 1724884800 | 61.13 | -1.11 | -1.78 | 61.9 | 62.49 | 60.67 | 1665086 |
| 1724798400 | 62.24 | 0 | 0.00 | 62.09 | 62.775 | 61.93 | 1564470 |
| 1724712000 | 62.24 | -0.45 | -0.72 | 63 | 63 | 62.23 | 2526813 |
