Hot Features
프리미엄
Lancashire Holdings Limited (LNH)
TG
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1 | 1.31233595801 | 7.62 | 7.72 | 7.45 | 1621 | 7.50223113 | DE |
| 4 | 0.22 | 2.93333333333 | 7.5 | 8.39 | 7.15 | 1761 | 7.68680281 | DE |
| 12 | -0.34 | -4.21836228288 | 8.06 | 8.9 | 7.15 | 2954 | 7.9721948 | DE |
| 26 | 0.22 | 2.93333333333 | 7.5 | 8.9 | 6.75 | 2173 | 7.89348573 | DE |
| 52 | 0.72 | 10.2857142857 | 7 | 8.9 | 6.58 | 1783 | 7.74809934 | DE |
| 156 | 0.92 | 13.5294117647 | 6.8 | 8.9 | 6.35 | 1686 | 7.72702779 | DE |
| 260 | 0.92 | 13.5294117647 | 6.8 | 8.9 | 6.35 | 1686 | 7.72702779 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732915620 | 7.62 | 0.17 | 2.28 | 7.62 | 7.62 | 7.62 | 130 |
| 1732829220 | 7.45 | 0 | 0.00 | 7.45 | 7.45 | 7.45 | 0 |
| 1732742820 | 7.45 | 0 | 0.00 | 7.45 | 7.45 | 7.45 | 0 |
| 1732656420 | 7.45 | -0.1 | -1.32 | 7.53 | 7.56 | 7.45 | 2414 |
| 1732570020 | 7.55 | -0.01 | -0.13 | 7.62 | 7.62 | 7.55 | 2319 |
| 1732310820 | 7.56 | 0.25 | 3.42 | 7.56 | 7.56 | 7.56 | 90 |
| 1732224420 | 7.31 | 0 | 0.00 | 7.31 | 7.31 | 7.31 | 0 |
| 1732138020 | 7.31 | 0 | 0.00 | 7.31 | 7.31 | 7.31 | 0 |
| 1732051620 | 7.31 | -0.02 | -0.27 | 7.31 | 7.31 | 7.31 | 150 |
| 1731965220 | 7.33 | 0.07 | 0.96 | 7.37 | 7.38 | 7.33 | 2844 |
| 1731705960 | 7.26 | -0.05 | -0.68 | 7.33 | 7.37 | 7.2 | 4480 |
| 1731619560 | 7.31 | -0.7 | -8.74 | 7.23 | 7.33 | 7.15 | 3060 |
| 1731533160 | 8.01 | -0.24 | -2.91 | 8.11 | 8.16 | 7.99 | 4271 |
| 1731446820 | 8.25 | 0.04 | 0.49 | 8.23 | 8.25 | 8.23 | 900 |
| 1731360420 | 8.21 | 0 | 0.00 | 8.24 | 8.39 | 8.21 | 2026 |
| 1731101220 | 8.21 | 0.23 | 2.88 | 8.17 | 8.21 | 8.17 | 76 |
| 1731014760 | 7.98 | -0.24 | -2.92 | 8.1 | 8.1 | 7.97 | 1830 |
| 1730928360 | 8.22 | 0.68 | 9.02 | 8.1 | 8.22 | 8.08 | 3050 |
| 1730841960 | 7.54 | 0.05 | 0.67 | 7.54 | 7.54 | 7.54 | 40 |
| 1730755560 | 7.49 | -0.07 | -0.93 | 7.5 | 7.5 | 7.49 | 501 |
| 1730496360 | 7.56 | 0 | 0.00 | 7.5 | 7.56 | 7.5 | 47 |
| 1730409960 | 7.56 | -0.16 | -2.07 | 7.65 | 7.65 | 7.56 | 667 |
| 1730323560 | 7.72 | -0.01 | -0.13 | 7.7 | 7.72 | 7.7 | 1810 |
| 1730237160 | 7.73 | -0.12 | -1.53 | 7.74 | 7.74 | 7.73 | 1700 |
| 1730150760 | 7.85 | 0.08 | 1.03 | 7.72 | 7.85 | 7.72 | 2559 |
| 1729888020 | 7.77 | -0.06 | -0.77 | 7.8 | 7.8 | 7.76 | 600 |
| 1729801560 | 7.83 | -0.02 | -0.25 | 7.83 | 7.83 | 7.83 | 500 |
| 1729715160 | 7.85 | 0.17 | 2.21 | 7.94 | 7.94 | 7.81 | 20007 |
| 1729628760 | 7.68 | -0.26 | -3.27 | 7.68 | 7.68 | 7.68 | 723 |
| 1729542360 | 7.94 | 0.02 | 0.25 | 7.97 | 7.97 | 7.94 | 320 |
| 1729283160 | 7.92 | 0.07 | 0.89 | 7.92 | 7.92 | 7.92 | 300 |
| 1729196760 | 7.85 | -0.09 | -1.13 | 7.81 | 7.85 | 7.81 | 700 |
| 1729110360 | 7.94 | -0.06 | -0.75 | 7.93 | 7.94 | 7.93 | 1949 |
| 1729023960 | 8 | 0.02 | 0.25 | 8.01 | 8.01 | 7.89 | 4014 |
| 1728937620 | 7.98 | 0.15 | 1.92 | 7.87 | 7.98 | 7.86 | 1050 |
| 1728678360 | 7.83 | 0.03 | 0.38 | 7.81 | 7.86 | 7.8 | 7228 |
| 1728591960 | 7.8 | 0.29 | 3.86 | 7.43 | 7.83 | 7.43 | 2505 |
| 1728505560 | 7.51 | 0.05 | 0.67 | 7.47 | 7.51 | 7.36 | 1825 |
| 1728419160 | 7.46 | -0.07 | -0.93 | 7.34 | 7.47 | 7.34 | 4160 |
| 1728332760 | 7.53 | -0.65 | -7.95 | 8.13 | 8.13 | 7.5 | 9081 |
| 1728073560 | 8.18 | 0.13 | 1.61 | 8.0299999 | 8.18 | 8.0299999 | 1890 |
| 1727987220 | 8.05 | -0.04 | -0.49 | 8 | 8.05 | 7.96 | 1500 |
| 1727900820 | 8.09 | 0.03 | 0.37 | 8.02 | 8.09 | 8 | 3383 |
| 1727814420 | 8.06 | -0.36 | -4.28 | 8.17 | 8.17 | 8 | 3683 |
| 1727728020 | 8.42 | 0.02 | 0.24 | 8.4499999 | 8.4499999 | 8.24 | 9039 |
| 1727468760 | 8.4 | -0.03 | -0.36 | 8.3699999 | 8.4 | 8.3699999 | 460 |
| 1727382360 | 8.43 | 0.19 | 2.31 | 8.33 | 8.43 | 8.3 | 3550 |
| 1727295960 | 8.24 | -0.01 | -0.12 | 8.2899999 | 8.31 | 8.24 | 2580 |
| 1727209560 | 8.25 | -0.11 | -1.32 | 8.2899999 | 8.33 | 8.23 | 10100 |
| 1727123160 | 8.36 | -0.17 | -1.99 | 8.55 | 8.9 | 8.2899999 | 18441 |
| 1726864020 | 8.5299999 | 0.08 | 0.95 | 8.5299999 | 8.56 | 8.27 | 4794 |
| 1726777560 | 8.4499999 | 0.27 | 3.30 | 8.4499999 | 8.4499999 | 8.4499999 | 650 |
| 1726691220 | 8.18 | 0.06 | 0.74 | 8.23 | 8.23 | 8.18 | 650 |
| 1726604760 | 8.1199999 | 0.06 | 0.74 | 8.1199999 | 8.1199999 | 8.1199999 | 1 |
| 1726518420 | 8.06 | 0.16 | 2.03 | 8.06 | 8.06 | 8.06 | 4 |
| 1726259160 | 7.9 | 0 | 0.00 | 7.9 | 7.9 | 7.9 | 0 |
| 1726172760 | 7.9 | 0 | 0.00 | 7.9 | 7.9 | 7.9 | 0 |
| 1726086360 | 7.9 | 0 | 0.00 | 7.9 | 7.9 | 7.9 | 0 |
| 1725999960 | 7.9 | 0 | 0.00 | 7.9 | 7.9 | 7.9 | 0 |
| 1725913560 | 7.9 | 0 | 0.00 | 7.9 | 7.9 | 7.9 | 0 |
| 1725654360 | 7.9 | 0 | 0.00 | 7.9 | 7.9 | 7.9 | 0 |
| 1725567960 | 7.9 | 0 | 0.00 | 7.9 | 7.9 | 7.9 | 0 |
| 1725481560 | 7.9 | 0 | 0.00 | 7.9 | 7.9 | 7.9 | 0 |
| 1725395160 | 7.9 | -0.05 | -0.63 | 7.9 | 7.9 | 7.9 | 150 |
| 1725308760 | 7.95 | -0.11 | -1.36 | 7.95 | 7.95 | 7.95 | 1000 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
