Hot Features
프리미엄
Lindblad Expeditions Holdings Inc (LI4)
TG
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.3 | 2.43902439024 | 12.3 | 12.3 | 12.1 | 735 | 12.2861678 | DE |
| 4 | 3.8 | 43.1818181818 | 8.8 | 13.2 | 8.6999999 | 838 | 11.15339233 | DE |
| 12 | 4.4000001 | 53.6585384593 | 8.1999999 | 13.2 | 8 | 565 | 10.82521077 | DE |
| 26 | 5.6 | 80 | 7 | 13.2 | 6.2 | 600 | 9.28499555 | DE |
| 52 | 5.2 | 70.2702702703 | 7.4 | 13.2 | 6.2 | 575 | 8.95747094 | DE |
| 156 | 4.5 | 55.5555555556 | 8.1 | 13.2 | 5.3 | 696 | 8.10856154 | DE |
| 260 | 4.5 | 55.5555555556 | 8.1 | 13.2 | 5.3 | 696 | 8.10856154 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732915620 | 12.1 | 0 | 0.00 | 12.1 | 12.1 | 12.1 | 0 |
| 1732829220 | 12.1 | -0.1 | -0.82 | 12.1 | 12.1 | 12.1 | 100 |
| 1732742820 | 12.2 | -0.1 | -0.81 | 12.2 | 12.2 | 12.2 | 105 |
| 1732656420 | 12.3 | 0 | 0.00 | 12.3 | 12.3 | 12.3 | 0 |
| 1732570020 | 12.3 | 0.1 | 0.82 | 12.3 | 12.3 | 12.3 | 2000 |
| 1732310820 | 12.2 | 0 | 0.00 | 12.2 | 12.2 | 12.2 | 0 |
| 1732224420 | 12.2 | -0.2 | -1.61 | 12.2 | 12.2 | 12.2 | 100 |
| 1732138020 | 12.4 | -0.1 | -0.80 | 12.4 | 12.4 | 12.4 | 100 |
| 1732051560 | 12.5 | 0 | 0.00 | 12.5 | 12.5 | 12.5 | 0 |
| 1731965160 | 12.5 | 0 | 0.00 | 12.5 | 12.5 | 12.5 | 0 |
| 1731705960 | 12.5 | -0.2 | -1.57 | 12.5 | 12.5 | 12.5 | 8 |
| 1731619620 | 12.7 | 0 | 0.00 | 12.7 | 12.7 | 12.7 | 0 |
| 1731533220 | 12.7 | 0 | 0.00 | 12.7 | 12.7 | 12.7 | 0 |
| 1731446820 | 12.7 | -0.5 | -3.79 | 12.7 | 12.7 | 12.7 | 48 |
| 1731360420 | 13.2 | 1.1 | 9.09 | 13.2 | 13.2 | 13.2 | 10 |
| 1731101220 | 12.1 | 0 | 0.00 | 12.1 | 12.1 | 12.1 | 10 |
| 1731014760 | 12.1 | 0 | 0.00 | 12.1 | 12.1 | 12.1 | 0 |
| 1730928360 | 12.1 | 1.5 | 14.15 | 11.3 | 12.1 | 11.3 | 4549 |
| 1730841960 | 10.6 | 1.9 | 21.84 | 10.8 | 10.8 | 10.6 | 140 |
| 1730755560 | 8.6999999 | -0.15 | -1.69 | 8.8 | 8.8 | 8.6999999 | 2882 |
| 1730492820 | 8.85 | 0 | 0.00 | 8.85 | 8.85 | 8.85 | 0 |
| 1730406420 | 8.85 | 0 | 0.00 | 8.85 | 8.85 | 8.85 | 0 |
| 1730320020 | 8.85 | 0 | 0.00 | 8.85 | 8.85 | 8.85 | 0 |
| 1730233620 | 8.85 | 0 | 0.00 | 8.85 | 8.85 | 8.85 | 0 |
| 1730147220 | 8.85 | 0 | 0.00 | 8.85 | 8.85 | 8.85 | 0 |
| 1729888020 | 8.85 | -0.5 | -5.35 | 9.1 | 9.1 | 8.85 | 31 |
| 1729801560 | 9.35 | 0 | 0.00 | 9.35 | 9.35 | 9.35 | 0 |
| 1729715160 | 9.35 | 0.55 | 6.25 | 9.35 | 9.35 | 9.35 | 283 |
| 1729628760 | 8.8 | 0 | 0.00 | 8.8 | 8.8 | 8.8 | 0 |
| 1729542360 | 8.8 | 0 | 0.00 | 8.8 | 8.8 | 8.8 | 0 |
| 1729283160 | 8.8 | 0 | 0.00 | 8.8 | 8.8 | 8.8 | 0 |
| 1729196760 | 8.8 | 0 | 0.00 | 8.8 | 8.8 | 8.8 | 0 |
| 1729110360 | 8.8 | 0 | 0.00 | 8.8 | 8.8 | 8.8 | 0 |
| 1729023960 | 8.8 | 0 | 0.00 | 8.8 | 8.8 | 8.8 | 0 |
| 1728937560 | 8.8 | 0 | 0.00 | 8.8 | 8.8 | 8.8 | 0 |
| 1728678360 | 8.8 | 0 | 0.00 | 8.8 | 8.8 | 8.8 | 0 |
| 1728591960 | 8.8 | 0.65 | 7.98 | 8.8 | 8.8 | 8.8 | 37 |
| 1728505560 | 8.15 | 0 | 0.00 | 8.15 | 8.15 | 8.15 | 0 |
| 1728419160 | 8.15 | 0 | 0.00 | 8.15 | 8.15 | 8.15 | 0 |
| 1728332760 | 8.15 | 0.15 | 1.88 | 8.15 | 8.15 | 8.15 | 120 |
| 1728073620 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1727987220 | 8 | -1.5 | -15.79 | 8 | 8 | 8 | 190 |
| 1727900760 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.5 | 0 |
| 1727814360 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.5 | 0 |
| 1727727960 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.5 | 0 |
| 1727468760 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.5 | 0 |
| 1727382360 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.5 | 0 |
| 1727295960 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.5 | 0 |
| 1727209560 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.5 | 0 |
| 1727123160 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.5 | 0 |
| 1726863960 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.5 | 0 |
| 1726777560 | 9.5 | 0.2 | 2.15 | 9.5 | 9.5 | 9.5 | 40 |
| 1726691220 | 9.3 | 0.05 | 0.54 | 9.3 | 9.3 | 9.3 | 497 |
| 1726604760 | 9.25 | 1.05 | 12.80 | 9.25 | 9.25 | 9.25 | 500 |
| 1726518360 | 8.1999999 | 0 | 0.00 | 8.1999999 | 8.1999999 | 8.1999999 | 0 |
| 1726259160 | 8.1999999 | 0 | 0.00 | 8.1999999 | 8.1999999 | 8.1999999 | 0 |
| 1726172760 | 8.1999999 | -0.15 | -1.80 | 8.1999999 | 8.1999999 | 8.1999999 | 110 |
| 1726086360 | 8.35 | 0 | 0.00 | 8.35 | 8.35 | 8.35 | 0 |
| 1725999960 | 8.35 | 0 | 0.00 | 8.35 | 8.35 | 8.35 | 0 |
| 1725913560 | 8.35 | 0 | 0.00 | 8.35 | 8.35 | 8.35 | 0 |
| 1725654360 | 8.35 | -0.45 | -5.11 | 8.35 | 8.35 | 8.35 | 556 |
| 1725567960 | 8.8 | 0 | 0.00 | 8.8 | 8.8 | 8.8 | 0 |
| 1725481560 | 8.8 | 0 | 0.00 | 8.8 | 8.8 | 8.8 | 0 |
| 1725395160 | 8.8 | -0.6 | -6.38 | 8.8 | 8.8 | 8.8 | 31 |
| 1725260400 | 9.4 | 0 | 0.00 | 9.4 | 9.4 | 9.4 | 0 |
