Hot Features
프리미엄
Lyft Inc (LY0)
TG
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.33 | -2.52293577982 | 13.08 | 15.07 | 11.726 | 22505 | 13.59849851 | DE |
| 4 | -0.466 | -3.52602905569 | 13.216 | 15.07 | 11.726 | 10374 | 13.3513106 | DE |
| 12 | -3.142 | -19.7709539391 | 15.892 | 17.239999 | 11.726 | 5615 | 13.76050126 | DE |
| 26 | 3.786 | 42.2356091031 | 8.964 | 17.834 | 8.875 | 5415 | 13.38060476 | DE |
| 52 | 1.448 | 12.8118917006 | 11.302 | 19.088 | 8.185 | 4007 | 13.59216024 | DE |
| 156 | -22.62 | -63.9525021204 | 35.37 | 38.25 | 7.355 | 2831 | 12.75795905 | DE |
| 260 | -32.535 | -71.844981782 | 45.285 | 57.27 | 7.355 | 1931 | 15.43758732 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739395620 | 12.73 | -1.17 | -8.44 | 12.36 | 13.512 | 11.726 | 43284 |
| 1739309220 | 13.904 | -0.7 | -4.79 | 14.926 | 15.07 | 13.792 | 29194 |
| 1739222820 | 14.604 | 0.77 | 5.58 | 13.976 | 14.788 | 13.976 | 26479 |
| 1738963620 | 13.832 | 0.35 | 2.57 | 13.64 | 14.268 | 13.402 | 10332 |
| 1738877220 | 13.486 | 0.75 | 5.87 | 13.08 | 13.576 | 13.066 | 3235 |
| 1738790820 | 12.738 | -0.7 | -5.19 | 13.554 | 13.554 | 12.738 | 6928 |
| 1738704420 | 13.436 | 0.15 | 1.10 | 13.448 | 13.53 | 13.4 | 347 |
| 1738618020 | 13.29 | 0.25 | 1.89 | 12.794 | 13.46 | 12.682 | 7974 |
| 1738358820 | 13.044 | 0.01 | 0.05 | 13.144 | 13.334 | 12.962 | 10439 |
| 1738272420 | 13.038 | 0.17 | 1.31 | 12.684 | 13.038 | 12.39 | 5396 |
| 1738186020 | 12.87 | -0.08 | -0.63 | 13.326 | 13.326 | 12.798 | 3595 |
| 1738099620 | 12.952 | -0.17 | -1.30 | 13.152 | 13.38 | 12.952 | 3764 |
| 1738013220 | 13.122 | -0.21 | -1.60 | 12.982 | 13.208 | 12.614 | 3656 |
| 1737754020 | 13.336 | 0.39 | 3.03 | 13.05 | 13.336 | 12.774 | 1750 |
| 1737667620 | 12.944 | 0.08 | 0.59 | 12.742 | 13.06 | 12.642 | 2899 |
| 1737581220 | 12.868 | -0.28 | -2.13 | 13.348 | 13.348 | 12.868 | 15906 |
| 1737494820 | 13.148 | -0.19 | -1.44 | 13.258 | 13.258 | 13 | 15005 |
| 1737408420 | 13.34 | 0.24 | 1.85 | 13.154 | 13.544 | 13.002 | 6570 |
| 1737149220 | 13.098 | -0.17 | -1.28 | 13.438 | 13.538 | 13.066 | 7186 |
| 1737062820 | 13.268 | 0.29 | 2.23 | 13.216 | 13.268 | 12.98 | 3545 |
| 1736976420 | 12.978 | 0.33 | 2.61 | 12.466 | 13.188 | 12.466 | 2938 |
| 1736890020 | 12.648 | -0.06 | -0.50 | 12.928 | 13.11 | 12.582 | 4174 |
| 1736803620 | 12.712 | 0 | 0.03 | 12.476 | 12.722 | 12.45 | 4996 |
| 1736544420 | 12.708 | -0.49 | -3.73 | 12.99 | 13.058 | 12.528 | 6763 |
| 1736458020 | 13.2 | 0.23 | 1.74 | 13.096 | 13.2 | 12.942 | 1120 |
| 1736371620 | 12.974 | -0.99 | -7.09 | 14.022 | 14.172 | 12.918 | 3632 |
| 1736285220 | 13.964 | 0.16 | 1.16 | 14.068 | 14.074 | 13.754 | 2159 |
| 1736198820 | 13.804 | -0.18 | -1.32 | 14.038 | 14.476 | 13.794 | 5843 |
| 1735939620 | 13.988 | 0.74 | 5.62 | 13.284 | 14.11 | 13.284 | 2330 |
| 1735853220 | 13.244 | 0.64 | 5.04 | 12.66 | 13.424 | 12.412 | 2037 |
| 1735594020 | 12.608 | -0.17 | -1.35 | 12.74 | 12.746 | 12.478 | 646 |
| 1735334820 | 12.78 | -0.31 | -2.40 | 13.122 | 13.384 | 12.706 | 408 |
| 1734989220 | 13.094 | -0.1 | -0.73 | 13.002 | 13.176 | 13.002 | 315 |
| 1734730020 | 13.19 | 0.24 | 1.85 | 12.824 | 13.21 | 12.814 | 1173 |
| 1734643620 | 12.95 | -0.85 | -6.16 | 13.05 | 13.33 | 12.95 | 4379 |
| 1734557220 | 13.8 | 0.36 | 2.71 | 13.256 | 13.8 | 13.256 | 415 |
| 1734470820 | 13.436 | -0.1 | -0.77 | 13.412 | 13.446 | 13.3 | 455 |
| 1734384420 | 13.54 | 0.04 | 0.30 | 13.616 | 13.654 | 13.338 | 2317 |
| 1734125220 | 13.5 | -0.92 | -6.35 | 13.952 | 14.04 | 13.5 | 921 |
| 1734038820 | 14.416 | -0.4 | -2.67 | 14.85 | 14.85 | 14.282 | 5990 |
| 1733952420 | 14.812 | -0.89 | -5.66 | 15.618 | 15.618 | 14.184 | 2315 |
| 1733866020 | 15.7 | 0.01 | 0.06 | 15.286 | 15.712 | 15.286 | 734 |
| 1733779620 | 15.69 | 0.69 | 4.60 | 14.896 | 15.808 | 14.896 | 1623 |
| 1733520420 | 15 | 0.32 | 2.15 | 14.562 | 15.054 | 14.536 | 1791 |
| 1733434020 | 14.684 | -1.47 | -9.09 | 16.472 | 16.472 | 14.592 | 4025 |
| 1733347620 | 16.152 | 0.09 | 0.59 | 15.966 | 16.45 | 15.77 | 11671 |
| 1733261220 | 16.058 | -0.36 | -2.17 | 16.521999 | 16.521999 | 16.058 | 1245 |
| 1733174820 | 16.414 | 0.15 | 0.92 | 16.361999 | 16.661999 | 16.361999 | 4696 |
| 1732915620 | 16.264 | -0.49 | -2.94 | 16.26 | 16.536 | 16.26 | 515 |
| 1732829220 | 16.756 | 0.57 | 3.50 | 16.546 | 16.756 | 16.538 | 1950 |
| 1732742820 | 16.19 | -0.8 | -4.73 | 16.8 | 16.8 | 16.19 | 358 |
| 1732656420 | 16.994 | 0.04 | 0.25 | 17.198 | 17.239999 | 16.675999 | 2910 |
| 1732570020 | 16.952 | 0.83 | 5.12 | 16.28 | 17.126 | 16.232 | 6293 |
| 1732310820 | 16.126 | 0.43 | 2.71 | 15.766 | 16.126 | 15.766 | 1023 |
| 1732224420 | 15.7 | -0.07 | -0.42 | 15.892 | 16.058 | 15.632 | 7202 |
| 1732138020 | 15.766 | 0.06 | 0.39 | 15.578 | 15.978 | 15.578 | 1195 |
| 1732051620 | 15.704 | -0.5 | -3.09 | 16.236 | 16.552 | 15.704 | 2605 |
| 1731965220 | 16.204 | -0.98 | -5.69 | 17.492 | 17.5 | 15.874 | 3996 |
| 1731705960 | 17.181999 | 0.16 | 0.96 | 17.004 | 17.181999 | 16.728 | 356 |
| 1731619560 | 17.018 | 0.33 | 1.99 | 16.606 | 17.22 | 16.606 | 2125 |
| 1731533160 | 16.686 | -0.37 | -2.19 | 16.942 | 17.542 | 16.686 | 3064 |
