Hot Features
프리미엄
Lam Research Corp (LAR0)
TG
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.46 | 0.661394680086 | 69.55 | 71.56 | 66.61 | 4697 | 69.26758537 | DE |
| 4 | 0.61 | 0.878962536023 | 69.4 | 73.97 | 65.38 | 6592 | 69.99313846 | DE |
| 12 | -3.589999 | -4.87771609888 | 73.599999 | 79.989999 | 65.38 | 6784 | 70.07213986 | DE |
| 26 | -3.589999 | -4.87771609888 | 73.599999 | 79.989999 | 65.38 | 6784 | 70.07213986 | DE |
| 52 | -3.589999 | -4.87771609888 | 73.599999 | 79.989999 | 65.38 | 6784 | 70.07213986 | DE |
| 156 | -3.589999 | -4.87771609888 | 73.599999 | 79.989999 | 65.38 | 6784 | 70.07213986 | DE |
| 260 | -3.589999 | -4.87771609888 | 73.599999 | 79.989999 | 65.38 | 6784 | 70.07213986 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732915620 | 70.02 | 0.33 | 0.47 | 69.9 | 71.56 | 68.599999 | 5794 |
| 1732829220 | 69.69 | 2.33 | 3.46 | 68.36 | 70.8 | 67.819999 | 3992 |
| 1732742820 | 67.36 | -1.83 | -2.64 | 69.01 | 69.44 | 66.61 | 4176 |
| 1732656420 | 69.19 | -0.81 | -1.16 | 69.56 | 70.9 | 68.73 | 6241 |
| 1732570020 | 70 | 0.6 | 0.86 | 69.55 | 70.72 | 68.28 | 3430 |
| 1732310820 | 69.4 | -0.29 | -0.42 | 70.2 | 70.989999 | 69 | 6944 |
| 1732224420 | 69.69 | 3.52 | 5.32 | 65.849999 | 70.01 | 65.7 | 4590 |
| 1732138020 | 66.17 | -0.13 | -0.20 | 66.319998 | 66.69 | 65.379999 | 5153 |
| 1732051620 | 66.3 | 0 | 0.00 | 67.03 | 67.43 | 65.73 | 5311 |
| 1731965220 | 66.3 | -0.32 | -0.48 | 67.12 | 67.67 | 65.879999 | 5608 |
| 1731705960 | 66.62 | -4.25 | -6.00 | 69 | 69 | 66.599999 | 9466 |
| 1731619560 | 70.87 | 1.11 | 1.59 | 69.8 | 71.819999 | 69.55 | 5260 |
| 1731533160 | 69.76 | -1.56 | -2.19 | 70.81 | 71.53 | 69.61 | 5987 |
| 1731446820 | 71.319999 | -0.11 | -0.15 | 71.13 | 72.11 | 70.62 | 6273 |
| 1731360420 | 71.43 | -1.54 | -2.11 | 73.11 | 73.97 | 70.34 | 15134 |
| 1731101220 | 72.97 | -0.21 | -0.29 | 73.36 | 73.75 | 72.31 | 7400 |
| 1731014760 | 73.18 | 1.03 | 1.43 | 71.27 | 73.489999 | 71.22 | 10699 |
| 1730928360 | 72.15 | 2.52 | 3.62 | 72.09 | 72.8 | 70.069999 | 15096 |
| 1730841960 | 69.63 | 1.7 | 2.50 | 68.66 | 70.069999 | 68.01 | 2191 |
| 1730755560 | 67.93 | -1.34 | -1.93 | 69.4 | 69.4 | 67.7 | 3232 |
| 1730496360 | 69.27 | 1.09 | 1.60 | 68.989999 | 69.55 | 68.239999 | 1972 |
| 1730409960 | 68.18 | -2.57 | -3.63 | 69.22 | 70.45 | 67.66 | 10050 |
| 1730323560 | 70.75 | -0.99 | -1.38 | 72.59 | 72.599999 | 70.15 | 6141 |
| 1730237160 | 71.739999 | 2.11 | 3.03 | 69.68 | 72.75 | 69.63 | 3937 |
| 1730150760 | 69.63 | -2.64 | -3.65 | 72.59 | 72.89 | 69.599999 | 5849 |
| 1729888020 | 72.27 | 1.51 | 2.13 | 70.989999 | 73.44 | 70.599999 | 5505 |
| 1729801560 | 70.76 | 3.06 | 4.52 | 71.39 | 72.099999 | 69.01 | 13366 |
| 1729715160 | 67.7 | -0.05 | -0.07 | 67.59 | 68.13 | 66.459998 | 6568 |
| 1729628760 | 67.75 | 0.3 | 0.44 | 67.39 | 67.819999 | 66.349999 | 10045 |
| 1729542360 | 67.45 | 0.72 | 1.08 | 67.33 | 68.3 | 66.25 | 10658 |
| 1729283160 | 66.73 | -1.15 | -1.69 | 67.61 | 68.88 | 66.73 | 9736 |
| 1729196760 | 67.88 | -0.53 | -0.77 | 68.989999 | 71.92 | 67.88 | 13169 |
| 1729110360 | 68.41 | -1.73 | -2.47 | 71.39 | 71.39 | 68.11 | 14734 |
| 1729023960 | 70.14 | -8.43 | -10.73 | 79.43 | 79.989999 | 69.849999 | 15031 |
| 1728937620 | 78.569999 | 2.39 | 3.14 | 76.19 | 79.03 | 75.25 | 5165 |
| 1728678360 | 76.18 | 0.87 | 1.16 | 75.39 | 76.54 | 74.709999 | 6162 |
| 1728591960 | 75.31 | -1.04 | -1.36 | 76.15 | 76.15 | 74.65 | 2690 |
| 1728505560 | 76.349999 | 2.61 | 3.54 | 73.51 | 76.349999 | 73.5 | 4565 |
| 1728419160 | 73.739999 | -0.26 | -0.35 | 73.01 | 74.34 | 73 | 1462 |
| 1728332760 | 74 | -0.21 | -0.28 | 73.95 | 74.099999 | 73.39 | 1731 |
| 1728073560 | 74.209999 | 0.94 | 1.28 | 74.42 | 76 | 73.51 | 2395 |
