Hot Features
프리미엄
Lenovo Group Ltd (PK) (LNVGY)
USOTC
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.16 | -6.82464454976 | 31.65 | 34.21 | 28.61 | 138862 | 32.46476567 | DR |
| 4 | 3.09 | 11.7045454545 | 26.4 | 35.09 | 26.4 | 211832 | 32.05016801 | DR |
| 12 | 5.73 | 24.1161616162 | 23.76 | 35.09 | 23 | 106890 | 29.61901195 | DR |
| 26 | 4.96 | 20.2201386058 | 24.53 | 35.09 | 22.64 | 87685 | 28.2730017 | DR |
| 52 | 3.63 | 14.0371229698 | 25.86 | 35.09 | 20.56 | 70318 | 27.34606926 | DR |
| 156 | 8.9 | 43.22486644 | 20.59 | 35.09 | 13.51 | 61205 | 22.33091683 | DR |
| 260 | 16.5 | 127.020785219 | 12.99 | 35.94 | 8.92 | 59617 | 21.36337068 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741126800 | 29.49 | 0.37 | 1.27 | 30.4 | 30.4 | 28.99 | 71645 |
| 1741040760 | 29.12 | -0.75 | -2.51 | 29.6 | 29.9 | 28.61 | 38263 |
| 1740781260 | 29.87 | -1.58 | -5.02 | 30.5 | 30.8 | 29 | 43731 |
| 1740695340 | 31.45 | -1.1 | -3.38 | 32.1525 | 32.1525 | 31.3 | 78202 |
| 1740608400 | 32.549999 | -0.58 | -1.75 | 33.84 | 33.84 | 32.15 | 59487 |
| 1740522480 | 33.13 | 0.16 | 0.49 | 31.65 | 34.21 | 31.65 | 474628 |
| 1740435600 | 32.97 | -1.69 | -4.88 | 33.7 | 34.25 | 32.869999 | 643704 |
| 1740176400 | 34.66 | 3.76 | 12.15 | 34.5001 | 35.09 | 32.229999 | 80830 |
| 1740090480 | 30.905 | -1.08 | -3.36 | 31.1 | 31.74 | 30.415 | 60099 |
| 1740003960 | 31.98 | 0.13 | 0.41 | 31.8543 | 32.14 | 31.85 | 1468783 |
| 1739917740 | 31.85 | -0.4 | -1.24 | 32.799999 | 33.299999 | 31.72 | 394386 |
| 1739572020 | 32.25 | 0.87 | 2.78 | 33.57 | 33.57 | 32.09 | 41873 |
| 1739485320 | 31.377 | -1.55 | -4.72 | 30.925 | 31.576 | 30.88 | 228951 |
| 1739398920 | 32.93 | 1.73 | 5.54 | 32.4 | 33.03 | 32.4 | 43384 |
| 1739312940 | 31.2 | -0.05 | -0.14 | 31.22 | 31.49 | 30.996 | 22677 |
| 1739226000 | 31.245 | 0.07 | 0.22 | 30.37 | 32 | 30.37 | 128123 |
| 1738967160 | 31.175 | 1.78 | 6.04 | 31.07 | 31.57 | 31 | 75376 |
| 1738880400 | 29.4 | 1.36 | 4.85 | 29.06 | 29.51 | 29.06 | 54392 |
| 1738794000 | 28.04 | 0.91 | 3.35 | 27.14 | 28.5 | 27.14 | 35902 |
| 1738708080 | 27.13 | 1.73 | 6.81 | 26.4 | 27.235 | 26.4 | 52025 |
| 1738621740 | 25.4 | 1.28 | 5.31 | 25.12 | 25.55 | 25.12 | 55420 |
| 1738362000 | 24.12 | -0.07 | -0.29 | 23.9 | 24.63 | 23.9 | 27271 |
| 1738276080 | 24.19 | 0.02 | 0.08 | 23.23 | 24.66 | 23.23 | 28450 |
| 1738189740 | 24.17 | 0.14 | 0.58 | 24.26 | 24.47 | 23.928 | 24802 |
| 1738103280 | 24.03 | -0.44 | -1.80 | 24.77 | 24.77 | 23.88 | 34897 |
| 1738016820 | 24.47 | 0.05 | 0.23 | 24.67 | 25.31 | 24.39 | 40263 |
| 1737757440 | 24.415 | 0.63 | 2.67 | 24.05 | 24.49 | 24.023 | 76944 |
| 1737671220 | 23.78 | -0.01 | -0.04 | 23.8925 | 23.8925 | 23.7 | 94938 |
| 1737584640 | 23.79 | -0.34 | -1.41 | 24.19 | 24.33 | 23.62 | 54891 |
| 1737498540 | 24.13 | 0.14 | 0.58 | 24.9 | 24.9 | 23.9725 | 58518 |
| 1737152880 | 23.99 | 0.2 | 0.84 | 24.63 | 24.63 | 23.9 | 39221 |
| 1737066420 | 23.79 | 0.01 | 0.04 | 23.79 | 23.85 | 23.7 | 127358 |
| 1736979720 | 23.78 | -0.11 | -0.46 | 23.2 | 23.84 | 23.2 | 43956 |
| 1736893380 | 23.89 | 0.03 | 0.13 | 24.5 | 24.5 | 23.8 | 49455 |
| 1736806800 | 23.86 | -0.02 | -0.08 | 23.4 | 24.74 | 23.4 | 60870 |
| 1736547720 | 23.88 | -0.5 | -2.05 | 24.93 | 24.93 | 23.63 | 36989 |
| 1736375340 | 24.38 | -0.55 | -2.21 | 25.46 | 25.46 | 23.88 | 44041 |
| 1736288940 | 24.93 | -0.48 | -1.89 | 24.99 | 25.3 | 24.88 | 73324 |
| 1736202360 | 25.41 | 0.13 | 0.51 | 25.81 | 25.81 | 25.35 | 34458 |
| 1735942980 | 25.28 | 0.21 | 0.82 | 25.34 | 26.26 | 24.71 | 56270 |
| 1735856700 | 25.075 | -0.68 | -2.62 | 24.2 | 25.19 | 24.2 | 44725 |
| 1735683960 | 25.75 | -0.3 | -1.15 | 25.56 | 26.97 | 25 | 21703 |
| 1735597740 | 26.05 | -0.96 | -3.55 | 26.98 | 26.98 | 25.26 | 27154 |
| 1735338000 | 27.01 | 2 | 8.00 | 26.7 | 27.1 | 26.7 | 79547 |
| 1735252020 | 25.01 | -0.05 | -0.18 | 25.06 | 25.12 | 24.91 | 18813 |
| 1735078200 | 25.055 | 0.75 | 3.11 | 24.65 | 25.075 | 24.65 | 20782 |
| 1734992400 | 24.3 | -0.08 | -0.33 | 23.48 | 24.44 | 23.48 | 38868 |
| 1734733200 | 24.38 | 0.52 | 2.16 | 24.27 | 24.5 | 24.27 | 54068 |
| 1734646800 | 23.865 | 0.16 | 0.70 | 23.66 | 24.045 | 23.15 | 58619 |
| 1734560940 | 23.7 | 0.09 | 0.40 | 23.35 | 24.16 | 23.35 | 89521 |
| 1734474360 | 23.605 | 0.13 | 0.53 | 23.52 | 23.64 | 23.44 | 23703 |
| 1734388140 | 23.48 | 0.05 | 0.21 | 23 | 23.65 | 23 | 120432 |
| 1734128940 | 23.43 | -0.7 | -2.88 | 23.01 | 24.14 | 23.01 | 37819 |
| 1734042480 | 24.125 | 0.05 | 0.23 | 24.14 | 24.245 | 24.07 | 46037 |
| 1733955900 | 24.07 | -0.39 | -1.59 | 23.12 | 24.27 | 23.12 | 43014 |
| 1733869200 | 24.46 | -0.41 | -1.65 | 23.76 | 24.57 | 23.76 | 66998 |
| 1733782800 | 24.87 | 1.17 | 4.94 | 24.01 | 25.01 | 24.01 | 69208 |
| 1733523600 | 23.7 | -0.01 | -0.04 | 23.76 | 23.8525 | 23.7 | 20480 |
| 1733437500 | 23.71 | -0.21 | -0.88 | 24.51 | 24.51 | 23 | 22057 |
