Hot Features
프리미엄
Lenovo Group Ltd (PK) (LNVGY)
USOTC
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 | -0.94 | -3.77055756117 | 24.93 | 24.93 | 23.2 | 63726 | 23.82796229 | DR |
| 4 | -0.28 | -1.15368768026 | 24.27 | 27.1 | 23.2 | 48964 | 24.72685035 | DR |
| 12 | -4.89 | -16.932132964 | 28.88 | 28.88 | 22.88 | 46139 | 24.61893693 | DR |
| 26 | -4.15 | -14.7476901208 | 28.14 | 30.86 | 22.64 | 60415 | 26.00399683 | DR |
| 52 | -0.42 | -1.72060630889 | 24.41 | 31.82 | 19.79 | 60637 | 25.51060826 | DR |
| 156 | 0.99 | 4.30434782609 | 23 | 31.82 | 13.51 | 57342 | 21.39179736 | DR |
| 260 | 8.48 | 54.6744036106 | 15.51 | 35.94 | 8.92 | 56841 | 20.62356628 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733350980 | 23.92 | -0.42 | -1.72 | 23.06 | 23.99 | 23.06 | 52397 |
| 1733264700 | 24.338 | 1.04 | 4.45 | 23.8 | 24.36 | 23.41 | 50027 |
| 1733178180 | 23.3 | -0.35 | -1.48 | 23.5 | 23.5 | 23.14 | 68254 |
| 1732918200 | 23.65 | -0.26 | -1.09 | 23.91 | 23.91 | 23.448 | 15296 |
| 1732746540 | 23.91 | 0.54 | 2.31 | 23 | 23.95 | 23 | 54450 |
| 1732660140 | 23.37 | -0.21 | -0.89 | 23.42 | 23.42 | 23.33 | 29401 |
| 1732573560 | 23.58 | 0.22 | 0.94 | 23.266 | 24.024 | 23.266 | 40824 |
| 1732314000 | 23.36 | -0.36 | -1.50 | 23.5 | 23.6 | 23.28 | 32049 |
| 1732227900 | 23.715 | 0.54 | 2.31 | 23.2 | 24.55 | 23.2 | 39797 |
| 1732141740 | 23.18 | -0.01 | -0.04 | 24.08 | 24.08 | 23.05 | 27452 |
| 1732054800 | 23.19 | -0.11 | -0.47 | 24.94 | 24.94 | 22.88 | 28918 |
| 1731968640 | 23.3 | -0.59 | -2.45 | 23.3 | 23.54 | 23.145 | 50299 |
| 1731709260 | 23.885 | -0.15 | -0.62 | 23.9 | 24 | 23.66 | 67570 |
| 1731622800 | 24.034 | -0.75 | -3.01 | 24.25 | 24.25 | 24 | 58013 |
| 1731536760 | 24.78 | 0.28 | 1.14 | 24.7 | 24.9675 | 24.7 | 48883 |
| 1731450480 | 24.5 | -1.17 | -4.54 | 24.7 | 24.71 | 23.9001 | 36449 |
| 1731363600 | 25.665 | 0.82 | 3.32 | 26.4999 | 26.4999 | 25.32 | 26917 |
| 1731104400 | 24.84 | -0.47 | -1.86 | 25 | 25.161 | 24.79 | 35813 |
| 1731018540 | 25.31 | -0.35 | -1.34 | 26 | 26.04 | 25.3 | 31540 |
| 1730931600 | 25.655 | -1.29 | -4.77 | 25.85 | 25.85 | 25.47 | 26005 |
| 1730845680 | 26.94 | 0.27 | 1.01 | 27.065 | 27.065 | 26.88 | 24511 |
| 1730759160 | 26.67 | 0.18 | 0.68 | 26.562 | 26.78 | 26.562 | 17922 |
| 1730496420 | 26.49 | 0.01 | 0.04 | 25.46 | 27.52 | 25.46 | 28388 |
| 1730409780 | 26.48 | -0.53 | -1.96 | 26.0001 | 26.6 | 26 | 96610 |
| 1730323500 | 27.01 | -0.65 | -2.35 | 27.3 | 27.3 | 26.95 | 76725 |
| 1730237280 | 27.66 | -0.4 | -1.41 | 27.71 | 27.789 | 27.65 | 19062 |
| 1730150880 | 28.055 | -0.14 | -0.48 | 27.92 | 28.14 | 27.92 | 34246 |
| 1729891500 | 28.19 | 0.3 | 1.08 | 28.88 | 28.88 | 28.08 | 35717 |
| 1729805160 | 27.89 | -0.37 | -1.29 | 28.38 | 28.38 | 27.59 | 38880 |
| 1729718940 | 28.255 | -0.66 | -2.27 | 29.63 | 29.63 | 28.15 | 35100 |
| 1729632300 | 28.91 | -0.8 | -2.69 | 27.74 | 29.13 | 27.74 | 34549 |
| 1729545600 | 29.71 | -0.15 | -0.50 | 29.92 | 30.86 | 29.5675 | 108070 |
