
Lasertec Corporation (PK) (LSRCY)
USOTC
기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -1.67 | -8.74345549738 | 19.1 | 19.1 | 17.14 | 104338 | 18.55466193 | DR |
4 | -0.57 | -3.16666666667 | 18 | 20.63 | 16.76 | 87724 | 18.72372394 | DR |
12 | -2.08 | -10.6611993849 | 19.51 | 21.21 | 16.76 | 107815 | 19.51311726 | DR |
26 | -15.8 | -47.5473969305 | 33.23 | 34.21 | 16.76 | 102823 | 21.71928643 | DR |
52 | -39.5099 | -69.3887765872 | 56.9399 | 58.5 | 16.76 | 93647 | 31.23092302 | DR |
156 | -14.75 | -45.8359229335 | 32.18 | 58.5 | 16.76 | 108016 | 30.77542871 | DR |
260 | 2.58 | 17.3737373737 | 14.85 | 62.98 | 14.75 | 99665 | 32.50958177 | DR |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1743197340 | 17.43 | -0.68 | -3.75 | 17.55 | 17.6 | 17.14 | 90633 |
1743110880 | 18.11 | -0.19 | -1.04 | 18.07 | 18.41 | 18.05 | 69026 |
1743024540 | 18.3 | -0.33 | -1.77 | 18.52 | 18.52 | 18.24 | 86192 |
1742938140 | 18.63 | -0.16 | -0.85 | 18.57 | 18.72 | 18.57 | 151032 |
1742851200 | 18.79 | 0.1 | 0.54 | 18.46 | 18.85 | 18.46 | 121075 |
1742592540 | 18.69 | -0.52 | -2.71 | 19.1 | 19.1 | 18.55 | 94364 |
1742505960 | 19.21 | -0.12 | -0.62 | 19.12 | 19.23 | 19.1 | 27101 |
1742419200 | 19.33 | -0.1 | -0.51 | 18.95 | 19.5 | 18.95 | 41994 |
1742333400 | 19.43 | -0.24 | -1.22 | 19.5 | 19.5 | 19.272 | 49937 |
1742246400 | 19.67 | -0.23 | -1.16 | 19.55 | 19.76 | 19.51 | 87478 |
1741987680 | 19.9 | 0.53 | 2.74 | 19.73 | 19.9 | 19.7 | 49314 |
1741901340 | 19.37 | -0.17 | -0.87 | 19.61 | 19.61 | 19.23 | 62928 |
1741814940 | 19.54 | -0.88 | -4.31 | 19.7 | 19.7 | 19.33 | 69699 |
1741728480 | 20.42 | 0.32 | 1.59 | 20.45 | 20.63 | 20.2 | 111038 |
1741641600 | 20.1 | 1.24 | 6.57 | 20.3 | 20.33 | 19.85 | 132528 |
1741386000 | 18.86 | 0.98 | 5.48 | 18.5 | 18.91 | 18.25 | 65088 |
1741300140 | 17.88 | -0.55 | -2.98 | 17.01 | 18.2 | 17.01 | 63876 |
1741213440 | 18.43 | 1.27 | 7.40 | 18.1 | 18.47 | 18.09 | 71051 |
1741126800 | 17.16 | -0.14 | -0.81 | 16.76 | 17.47 | 16.76 | 186012 |
1741040760 | 17.3 | -0.7 | -3.89 | 17.85 | 17.85 | 17.07 | 118025 |
1740781260 | 18 | -0.79 | -4.20 | 18 | 18 | 17.68 | 96728 |
1740695340 | 18.79 | -0.7 | -3.59 | 19.2 | 19.2 | 18.68 | 42267 |
1740608400 | 19.49 | -0.5 | -2.50 | 20.21 | 20.21 | 19.38 | 47827 |
1740522480 | 19.99 | 0.52 | 2.67 | 19.38 | 20.11 | 19.38 | 102933 |
1740435600 | 19.47 | -0.21 | -1.07 | 19.64 | 19.66 | 19.47 | 64574 |
1740176400 | 19.68 | 0.17 | 0.87 | 19.775 | 19.98 | 19.68 | 57379 |
1740090480 | 19.51 | -0.66 | -3.27 | 20 | 20 | 19.42 | 64633 |
1740003960 | 20.17 | 0.42 | 2.13 | 19.75 | 20.22 | 19.678 | 173157 |
1739917740 | 19.75 | -0.68 | -3.35 | 19.75 | 19.8299 | 19.68 | 64360 |
1739572020 | 20.434 | 0.14 | 0.71 | 20.3 | 20.5 | 20.3 | 47450 |
1739485320 | 20.29 | 0.55 | 2.79 | 20.03 | 20.29 | 20.03 | 82527 |
1739398920 | 19.74 | -0.36 | -1.79 | 19.7 | 19.75 | 19.47 | 87076 |
1739312940 | 20.1 | -0.1 | -0.50 | 20 | 20.18 | 20 | 54341 |
1739226000 | 20.2 | 0.35 | 1.76 | 20.305 | 20.5 | 20.15 | 49639 |
1738967160 | 19.85 | -0.76 | -3.69 | 20.38 | 20.39 | 19.82 | 52415 |
1738880400 | 20.61 | 0.14 | 0.68 | 20.265 | 20.71 | 20.265 | 64565 |
1738794000 | 20.47 | -0.09 | -0.44 | 20.55 | 20.55 | 20.24 | 71445 |
1738708080 | 20.56 | 0.54 | 2.70 | 20.19 | 20.563 | 20.19 | 212116 |
1738621740 | 20.02 | -0.65 | -3.14 | 20 | 20.19 | 19.822 | 121454 |
1738362000 | 20.67 | 1.19 | 6.11 | 20.44 | 21.21 | 20 | 170412 |
1738276080 | 19.48 | 0.13 | 0.67 | 20.24 | 20.24 | 19.34 | 56971 |
1738189740 | 19.35 | -0.17 | -0.87 | 19.35 | 19.63 | 19.25 | 67080 |
1738103280 | 19.52 | 0.42 | 2.20 | 19.33 | 19.56 | 19.08 | 66089 |
1738016820 | 19.1 | -0.75 | -3.78 | 18.36 | 19.49 | 18.36 | 55318 |
1737757440 | 19.85 | 0.5 | 2.58 | 19.83 | 19.99 | 19.79 | 60168 |
1737671220 | 19.35 | -0.79 | -3.92 | 19.26 | 19.4 | 19.23 | 90026 |
1737584640 | 20.14 | 0.11 | 0.55 | 19.38 | 20.96 | 19.38 | 679620 |
1737498540 | 20.03 | 1.13 | 5.98 | 19.2 | 20.05 | 18.955 | 444315 |
1737152880 | 18.9 | 0.04 | 0.21 | 18.84 | 18.988 | 18.84 | 127585 |
1737066420 | 18.86 | -0.09 | -0.47 | 18.36 | 18.88 | 18.36 | 129918 |
1736979720 | 18.95 | -0.12 | -0.63 | 18.83 | 19 | 18.6648 | 74883 |
1736893380 | 19.07 | -0.51 | -2.60 | 18.95 | 19.08 | 18.84 | 190679 |
1736806800 | 19.58 | 0.04 | 0.20 | 19.69 | 19.69 | 19.174 | 103031 |
1736547720 | 19.54 | -1 | -4.87 | 19.825 | 19.825 | 19.41 | 70343 |
1736375340 | 20.54 | 0.74 | 3.74 | 20.33 | 20.7 | 20.33 | 68547 |
1736288940 | 19.8 | 0.48 | 2.48 | 19.33 | 20.18 | 19.33 | 193822 |
1736202360 | 19.32 | 0.16 | 0.84 | 19.28 | 19.45 | 19.22 | 183074 |
1735942980 | 19.16 | 0.25 | 1.32 | 19.51 | 19.51 | 18.94 | 98909 |
1735856700 | 18.91 | 0.06 | 0.32 | 19.51 | 19.51 | 18.78 | 66789 |
1735683960 | 18.85 | -0.36 | -1.87 | 19 | 19 | 18.78 | 63435 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관