Hot Features
프리미엄
Lucid Group Inc (CH2A)
TG
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.0595 | -33.4227129338 | 3.17 | 3.17 | 2.097 | 205886 | 2.29532029 | DE |
| 4 | -0.5055 | -19.3233944954 | 2.616 | 3.433 | 2.097 | 91340 | 2.57568926 | DE |
| 12 | 0.1189 | 5.97007431211 | 1.9916 | 3.506 | 1.9602 | 77263 | 2.67688776 | DE |
| 26 | -1.566 | -42.5948592411 | 3.6765 | 3.78 | 1.8402 | 58013 | 2.59523785 | DE |
| 52 | -0.798 | -27.4368231047 | 2.9085 | 3.9995 | 1.8402 | 51859 | 2.74211103 | DE |
| 156 | -3.6555 | -63.3975026015 | 5.766 | 5.963 | 1.8402 | 52560 | 3.12103903 | DE |
| 260 | -3.6555 | -63.3975026015 | 5.766 | 5.963 | 1.8402 | 52560 | 3.12103903 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740691620 | 2.15 | -0.01 | -0.60 | 2.115 | 2.3195 | 2.115 | 180219 |
| 1740605220 | 2.1629999 | -0.34 | -13.48 | 2.7995 | 2.8895 | 2.1435 | 571131 |
| 1740518820 | 2.5 | -0.14 | -5.21 | 2.6585 | 2.8315 | 2.4905 | 71177 |
| 1740432420 | 2.6375 | -0.28 | -9.69 | 2.9465 | 2.9865 | 2.5905 | 148967 |
| 1740173220 | 2.9205 | -0.21 | -6.57 | 3.17 | 3.17 | 2.9205 | 57935 |
| 1740086820 | 3.126 | -0.13 | -3.92 | 3.2105 | 3.254 | 2.965 | 34957 |
| 1740000420 | 3.2535 | -0.06 | -1.72 | 3.3395 | 3.3995 | 3.203 | 26504 |
| 1739914020 | 3.3105 | 0.17 | 5.41 | 3.1395 | 3.433 | 3.088 | 84987 |
| 1739827620 | 3.1405 | -0.02 | -0.77 | 3.154 | 3.154 | 3.0835 | 12159 |
| 1739568420 | 3.165 | 0.05 | 1.51 | 3.1695 | 3.2465 | 3.094 | 93808 |
| 1739482020 | 3.118 | 0.36 | 12.93 | 2.7415 | 3.156 | 2.7115 | 141871 |
| 1739395620 | 2.761 | 0.17 | 6.40 | 2.586 | 2.762 | 2.5605 | 39791 |
| 1739309220 | 2.595 | -0.1 | -3.76 | 2.6575 | 2.73 | 2.58 | 79833 |
| 1739222820 | 2.6965 | -0.03 | -0.94 | 2.7075 | 2.803 | 2.69 | 23067 |
| 1738963620 | 2.722 | -0.05 | -1.80 | 2.7505 | 2.7915 | 2.706 | 12881 |
| 1738877220 | 2.7719999 | -0.06 | -2.26 | 2.7995 | 2.9245 | 2.763 | 28644 |
| 1738790820 | 2.836 | -0 | -0.16 | 2.813 | 2.9175 | 2.7585 | 17435 |
| 1738704420 | 2.8405 | 0.09 | 3.33 | 2.717 | 2.85 | 2.6829999 | 46333 |
| 1738618020 | 2.749 | 0.14 | 5.25 | 2.63 | 2.7679999 | 2.5905 | 60080 |
| 1738358820 | 2.612 | -0.01 | -0.42 | 2.616 | 2.7475 | 2.6105 | 95029 |
| 1738272420 | 2.623 | 0.06 | 2.46 | 2.575 | 2.6795 | 2.5739999 | 5321 |
| 1738186020 | 2.56 | -0.08 | -3.03 | 2.6389999 | 2.6885 | 2.56 | 16952 |
| 1738099620 | 2.64 | 0.04 | 1.42 | 2.6035 | 2.662 | 2.5499999 | 13698 |
| 1738013220 | 2.603 | -0.07 | -2.76 | 2.613 | 2.8 | 2.548 | 36927 |
| 1737754020 | 2.677 | 0.09 | 3.66 | 2.6545 | 2.731 | 2.6004999 | 15189 |
| 1737667620 | 2.5825 | -0 | -0.04 | 2.5875 | 2.6284999 | 2.4905 | 46758 |
| 1737581220 | 2.5835 | -0.18 | -6.55 | 2.7545 | 2.798 | 2.5625 | 46371 |
| 1737494820 | 2.7645 | -0.11 | -3.88 | 2.922 | 2.991 | 2.7155 | 54453 |
| 1737408420 | 2.876 | -0.1 | -3.34 | 2.9985 | 3.0115 | 2.876 | 36948 |
| 1737149220 | 2.9754999 | -0.02 | -0.82 | 2.9775 | 3.11 | 2.9754999 | 21156 |
| 1737062820 | 3 | 0.06 | 1.92 | 2.951 | 3.0695 | 2.9455 | 14328 |
| 1736976420 | 2.9434999 | -0.01 | -0.25 | 2.9105 | 3.0165 | 2.8504999 | 12746 |
| 1736890020 | 2.951 | 0.02 | 0.80 | 2.9474999 | 3.048 | 2.9 | 24423 |
| 1736803620 | 2.9275 | -0.04 | -1.36 | 2.9634999 | 2.9634999 | 2.8005 | 15153 |
| 1736544420 | 2.968 | 0.02 | 0.78 | 2.94 | 3.0095 | 2.8005 | 43100 |
| 1736458020 | 2.945 | 0.04 | 1.25 | 2.9089999 | 2.945 | 2.9005 | 14632 |
| 1736371620 | 2.9085 | -0.16 | -5.21 | 3.089 | 3.141 | 2.8895 | 61586 |
| 1736285220 | 3.0684999 | -0.16 | -4.88 | 3.215 | 3.4855 | 3.0605 | 179137 |
| 1736198820 | 3.226 | 0 | 0.05 | 3.2435 | 3.506 | 3.184 | 153938 |
| 1735939620 | 3.2245 | 0.27 | 9.23 | 2.981 | 3.2495 | 2.916 | 86253 |
| 1735853220 | 2.952 | -0.02 | -0.71 | 2.9015 | 3.0625 | 2.802 | 65494 |
| 1735594020 | 2.973 | -0.11 | -3.43 | 3.074 | 3.074 | 2.918 | 42964 |
| 1735334820 | 3.0785 | 0.08 | 2.63 | 3.197 | 3.212 | 2.975 | 167386 |
| 1734989220 | 2.9995 | 0.12 | 4.00 | 2.8915 | 3.039 | 2.8655 | 126700 |
| 1734730020 | 2.884 | 0.34 | 13.30 | 2.507 | 2.9995 | 2.4005 | 134132 |
| 1734643620 | 2.5455 | 0.1 | 3.94 | 2.4195 | 2.555 | 2.4075 | 35455 |
| 1734557220 | 2.4489999 | -0.17 | -6.63 | 2.6469999 | 2.7195 | 2.4125 | 91573 |
| 1734470820 | 2.623 | 0.03 | 0.98 | 2.65 | 2.6934999 | 2.5779999 | 216257 |
| 1734384420 | 2.5975 | 0.13 | 5.29 | 2.4815 | 2.6255 | 2.4165 | 81012 |
| 1734125220 | 2.467 | 0.06 | 2.41 | 2.4465 | 2.467 | 2.338 | 46372 |
| 1734038820 | 2.4089999 | 0.11 | 4.74 | 2.2999999 | 2.4565 | 2.2599999 | 68112 |
| 1733952420 | 2.2999999 | 0.06 | 2.70 | 2.262 | 2.3239999 | 2.1805 | 48283 |
| 1733866020 | 2.2395 | -0.17 | -7.04 | 2.42 | 2.5539999 | 2.226 | 141190 |
| 1733779620 | 2.4089999 | 0.24 | 11.22 | 2.1894999 | 2.5595 | 2.1705 | 191644 |
| 1733520420 | 2.166 | 0.21 | 10.61 | 1.9916 | 2.1995 | 1.9602 | 67015 |
| 1733434020 | 1.9582 | -0.05 | -2.29 | 1.9808 | 2.0405 | 1.9502 | 15924 |
| 1733347620 | 2.004 | -0.02 | -1.01 | 2.0355 | 2.0499999 | 1.9778 | 24289 |
| 1733261220 | 2.0245 | -0.01 | -0.47 | 2.0139999 | 2.041 | 1.9602 | 26673 |
| 1733174820 | 2.0339999 | -0.04 | -1.79 | 2.0415 | 2.152 | 1.9754 | 84031 |
| 1732915620 | 2.071 | 0.02 | 0.80 | 2.0819999 | 2.106 | 2.031 | 14516 |
| 1732829220 | 2.0545 | 0 | 0.12 | 2.0465 | 2.079 | 2.0465 | 7767 |
