Hot Features
프리미엄
Lenovo Group Ltd (PK) (LNVGF)
USOTC
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.24 | -13.7931034483 | 1.74 | 1.74 | 1.46 | 179473 | 1.55364893 | CS |
| 4 | 0.336 | 28.8659793814 | 1.164 | 1.79 | 1.164 | 115698 | 1.58349695 | CS |
| 12 | 0.27 | 21.9512195122 | 1.23 | 1.79 | 0.99 | 147014 | 1.35886929 | CS |
| 26 | 0.3 | 25 | 1.2 | 1.79 | 0.9 | 128210 | 1.32686394 | CS |
| 52 | 0.3 | 25 | 1.2 | 1.79 | 0.8343 | 80204 | 1.32949267 | CS |
| 156 | 0.4701 | 45.6452082726 | 1.0299 | 1.79 | 0.6595 | 63827 | 1.167718 | CS |
| 260 | 0.8638 | 135.774913549 | 0.6362 | 1.79 | 0.4542 | 46376 | 1.11821254 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740781260 | 1.5 | -0.05 | -3.23 | 1.5 | 1.5 | 1.46 | 31348 |
| 1740695340 | 1.55 | -0.1 | -6.06 | 1.6 | 1.6 | 1.55 | 826419 |
| 1740608400 | 1.65 | 0.15 | 10.00 | 1.65 | 1.65 | 1.65 | 3653 |
| 1740522480 | 1.5 | -0.19 | -10.98 | 1.6531 | 1.6531 | 1.49 | 2032 |
| 1740435600 | 1.685 | -0.07 | -3.71 | 1.74 | 1.74 | 1.556 | 33912 |
| 1740176400 | 1.75 | 0.24 | 15.89 | 1.69 | 1.79 | 1.69 | 527858 |
| 1740090480 | 1.51 | -0.07 | -4.43 | 1.55 | 1.637 | 1.51 | 42399 |
| 1740003960 | 1.58 | 0.08 | 5.33 | 1.52 | 1.585 | 1.51 | 22242 |
| 1739917740 | 1.5 | -0.02 | -0.99 | 1.685 | 1.685 | 1.5 | 7658 |
| 1739572020 | 1.5149999 | -0.07 | -4.11 | 1.62 | 1.621 | 1.5149999 | 167585 |
| 1739485320 | 1.58 | -0.07 | -4.24 | 1.65 | 1.65 | 1.5609 | 106350 |
| 1739398920 | 1.65 | 0.19 | 12.63 | 1.6 | 1.72 | 1.6 | 45687 |
| 1739312940 | 1.465 | -0.09 | -5.48 | 1.33 | 1.465 | 1.33 | 74510 |
| 1739226000 | 1.55 | 0 | 0.00 | 1.4151 | 1.55 | 1.4151 | 15402 |
| 1738967160 | 1.55 | 0.09 | 6.16 | 1.57 | 1.595 | 1.55 | 165971 |
| 1738880400 | 1.46 | 0.09 | 6.57 | 1.4 | 1.47 | 1.4 | 14499 |
| 1738794000 | 1.37 | 0.02 | 1.48 | 1.36 | 1.3899999 | 1.36 | 21601 |
| 1738708080 | 1.35 | 0.12 | 9.76 | 1.35 | 1.35 | 1.2549999 | 36328 |
| 1738621740 | 1.23 | 0 | 0.24 | 1.164 | 1.27 | 1.164 | 52815 |
| 1738362540 | 1.227 | 0 | 0.00 | 1.227 | 1.227 | 1.227 | 0 |
| 1738276140 | 1.227 | 0 | 0.00 | 1.227 | 1.227 | 1.227 | 0 |
| 1738189740 | 1.227 | -0 | -0.24 | 1.227 | 1.227 | 1.227 | 4905 |
| 1738103280 | 1.23 | 0.02 | 1.99 | 1.35 | 1.35 | 1.23 | 1764 |
| 1738016820 | 1.206 | -0.01 | -1.21 | 1.206 | 1.206 | 1.206 | 4313 |
| 1737757440 | 1.2208 | -0.03 | -2.73 | 1.2549999 | 1.26 | 1.16 | 1007896 |
| 1737671220 | 1.2549999 | 0.09 | 8.19 | 1.2549999 | 1.2549999 | 1.2549999 | 1400 |
| 1737584640 | 1.16 | 0 | 0.00 | 0.99 | 1.274 | 0.99 | 13582 |
| 1737498540 | 1.16 | -0.1 | -7.94 | 1.24 | 1.35 | 1.16 | 2814 |
| 1737152880 | 1.26 | 0.09 | 7.23 | 1.28 | 1.28 | 1.17 | 6822 |
| 1737066420 | 1.175 | -0.09 | -7.11 | 1.16 | 1.2549999 | 1.16 | 147857 |
| 1736979720 | 1.2649999 | 0.08 | 7.02 | 1.1858 | 1.316 | 1.18 | 17454 |
| 1736893380 | 1.182 | -0.01 | -0.54 | 1.182 | 1.182 | 1.182 | 11657 |
| 1736806800 | 1.1883999 | 0.01 | 0.71 | 1.22 | 1.22 | 1.1883999 | 6755 |
| 1736547720 | 1.18 | 0.02 | 1.72 | 1.28 | 1.28 | 1.1299999 | 329678 |
| 1736375340 | 1.16 | -0.09 | -7.20 | 1.2203 | 1.28 | 1.16 | 491848 |
| 1736288940 | 1.25 | -0.07 | -5.30 | 1.2501 | 1.2502 | 1.25 | 4908 |
| 1736202360 | 1.32 | 0.05 | 4.12 | 1.34 | 1.34 | 1.28 | 660542 |
| 1735942980 | 1.2678 | -0.01 | -0.95 | 1.2652 | 1.27 | 1.25 | 5459 |
| 1735856700 | 1.28 | -0.01 | -0.43 | 1.29 | 1.29 | 1.28 | 4000 |
| 1735683960 | 1.2855 | 0.03 | 2.02 | 1.26 | 1.2855 | 1.26 | 59762 |
| 1735597740 | 1.26 | -0.08 | -5.62 | 1.45 | 1.45 | 1.22 | 42391 |
| 1735338000 | 1.335 | 0.09 | 7.23 | 1.34 | 1.35 | 1.3 | 2025504 |
| 1735252020 | 1.245 | 0.03 | 2.05 | 1.275 | 1.275 | 1.245 | 3900 |
| 1735078200 | 1.22 | -0.02 | -1.61 | 1.22 | 1.286 | 1.154 | 2478 |
| 1734992400 | 1.24 | 0.02 | 1.64 | 1.24 | 1.24 | 1.24 | 140426 |
| 1734733200 | 1.22 | -0.12 | -8.96 | 1.11 | 1.342 | 1.11 | 7120 |
| 1734646800 | 1.34 | -0.01 | -0.74 | 1.34 | 1.34 | 1.34 | 1003 |
| 1734560940 | 1.35 | 0.17 | 14.41 | 1.275 | 1.35 | 1.275 | 559 |
| 1734474540 | 1.18 | 0 | 0.00 | 1.18 | 1.18 | 1.18 | 0 |
| 1734388140 | 1.18 | 0.01 | 1.29 | 1.18 | 1.24 | 1.18 | 2454 |
| 1734128940 | 1.165 | 0.04 | 4.02 | 1.15 | 1.17 | 1.15 | 211410 |
| 1734042300 | 1.12 | 0 | 0.00 | 1.12 | 1.12 | 1.12 | 0 |
| 1733955900 | 1.12 | -0.08 | -6.67 | 0.995 | 1.12 | 0.995 | 58861 |
| 1733869200 | 1.2 | -0.05 | -4.00 | 1.2264 | 1.2264 | 1.2 | 2131 |
| 1733782800 | 1.25 | 0.14 | 12.61 | 1.23 | 1.4 | 1.21 | 17784 |
| 1733523600 | 1.11 | -0.08 | -6.72 | 1.155 | 1.23 | 1.11 | 11953 |
| 1733437380 | 1.19 | 0 | 0.00 | 1.19 | 1.19 | 1.19 | 0 |
| 1733350980 | 1.19 | -0.06 | -4.80 | 1.4 | 1.4 | 1.19 | 10600 |
| 1733264700 | 1.25 | 0.07 | 5.57 | 1.238 | 1.25 | 1.238 | 350 |
