Hot Features
프리미엄
NewLake Capital Partners Inc (QX) (NLCP)
USOTC
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1075 | 0.566012899829 | 18.9925 | 19.33 | 18.38 | 23867 | 18.98066478 | CS |
| 4 | 0.52 | 2.79870828848 | 18.58 | 19.33 | 16.65 | 69144 | 17.9362457 | CS |
| 12 | -0.59 | -2.99644489589 | 19.69 | 21.46 | 16.65 | 47632 | 18.95957388 | CS |
| 26 | -0.39 | -2.00102616727 | 19.49 | 21.46 | 16.65 | 49112 | 19.31157087 | CS |
| 52 | 5.6 | 41.4814814815 | 13.5 | 21.46 | 13.1 | 47156 | 18.5156311 | CS |
| 156 | -8.55 | -30.9222423146 | 27.65 | 30.95 | 11.8 | 34678 | 17.93475096 | CS |
| 260 | -8.9 | -31.7857142857 | 28 | 35.5 | 11.8 | 34129 | 18.82059524 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1733350980 | 19.1 | -0.1 | -0.52 | 19.32 | 19.33 | 18.81 | 52419 |
| 1733264700 | 19.2 | 0.33 | 1.73 | 18.93 | 19.2 | 18.86 | 25523 |
| 1733178180 | 18.873 | -0.07 | -0.37 | 18.85 | 19.17 | 18.38 | 40621 |
| 1732918200 | 18.9425 | 0 | 0.03 | 18.95 | 19 | 18.925 | 8233 |
| 1732746540 | 18.9375 | -0.05 | -0.28 | 18.9925 | 19 | 18.722 | 21092 |
| 1732660140 | 18.99 | -0.11 | -0.55 | 19.01 | 19.14 | 18.81 | 24728 |
| 1732573560 | 19.0955 | 0.2 | 1.03 | 18.94 | 19.15 | 18.75 | 26812 |
| 1732314000 | 18.9 | 0.12 | 0.64 | 18.77 | 19 | 18.75 | 34576 |
| 1732227900 | 18.78 | -0.14 | -0.74 | 18.815 | 18.92 | 18.61 | 40389 |
| 1732141740 | 18.92 | 0.04 | 0.21 | 18.98 | 19.1 | 18.8 | 18031 |
| 1732054800 | 18.88 | -0.06 | -0.32 | 18.98 | 19.25 | 18.81 | 54910 |
| 1731968640 | 18.94 | 0.63 | 3.43 | 18.3 | 19.1 | 18.3 | 59440 |
| 1731709260 | 18.3125 | 0.38 | 2.13 | 18.05 | 18.4 | 17.93 | 40460 |
| 1731622800 | 17.93 | 0.7 | 4.09 | 17.29 | 18.14 | 17.2 | 84665 |
| 1731536760 | 17.225 | 0.12 | 0.67 | 17.09 | 17.26 | 17 | 74193 |
| 1731450480 | 17.11 | -0.02 | -0.12 | 17.05 | 17.11 | 16.649999 | 129176 |
| 1731363600 | 17.13 | -0.63 | -3.55 | 17.25 | 17.79 | 16.98 | 226550 |
| 1731104400 | 17.76 | -0.03 | -0.14 | 17.53 | 17.79 | 17.34 | 102224 |
| 1731018540 | 17.785 | -0.42 | -2.28 | 18.23 | 18.5 | 17.58 | 210005 |
| 1730931600 | 18.2 | -0.47 | -2.52 | 18.58 | 18.74 | 18.1 | 92700 |
| 1730845680 | 18.67 | 0 | 0.00 | 18.67 | 18.71 | 18.57 | 30038 |
| 1730759160 | 18.67 | -0.09 | -0.48 | 18.76 | 18.76 | 18.57 | 56313 |
| 1730496420 | 18.76 | -0.45 | -2.34 | 19.27 | 19.2905 | 18.75 | 71993 |
| 1730409780 | 19.21 | -0.06 | -0.31 | 19.27 | 19.39 | 19.21 | 40801 |
| 1730323500 | 19.27 | -0.55 | -2.77 | 19.82 | 19.82 | 19.27 | 65832 |
| 1730237280 | 19.82 | 0.27 | 1.38 | 19.65 | 20 | 19.53 | 52067 |
| 1730150880 | 19.55 | -0.1 | -0.51 | 19.7 | 19.7 | 19.51 | 21356 |
| 1729891500 | 19.65 | 0.12 | 0.61 | 19.55 | 19.7055 | 19.55 | 14048 |
| 1729805160 | 19.53 | -0.12 | -0.59 | 19.56 | 19.75 | 19.51 | 32313 |
| 1729718940 | 19.646 | -0.06 | -0.29 | 19.68 | 19.85 | 19.55 | 27249 |
| 1729632300 | 19.7024 | -0.21 | -1.03 | 19.99 | 19.99 | 19.61 | 31339 |
| 1729545600 | 19.9075 | -0.02 | -0.11 | 20 | 20.06 | 19.9 | 23511 |
| 1729286400 | 19.93 | -0.07 | -0.35 | 20 | 20.07 | 19.77055 | 53041 |
| 1729200000 | 20 | 0.22 | 1.10 | 19.83 | 20.1 | 19.7 | 37616 |
| 1729113960 | 19.7825 | 0.21 | 1.09 | 19.6 | 19.79 | 19.52 | 27281 |
| 1729027680 | 19.57 | 0.18 | 0.95 | 19.44 | 19.69 | 19.36 | 21123 |
| 1728941220 | 19.385 | -0.15 | -0.74 | 19.41 | 19.575 | 19.21 | 53498 |
| 1728681900 | 19.53 | 0.28 | 1.43 | 19.49 | 19.67 | 19.21 | 26824 |
| 1728595560 | 19.255 | -0.47 | -2.36 | 19.922 | 20 | 19.12 | 46451 |
| 1728508800 | 19.72 | 0.22 | 1.13 | 19.68 | 19.9373 | 19.48 | 19102 |
| 1728422580 | 19.5 | -0.2 | -1.02 | 19.77 | 19.93 | 19.48 | 17310 |
| 1728336000 | 19.7 | -0.08 | -0.40 | 19.77 | 19.88 | 19.56 | 43342 |
| 1728077220 | 19.78 | -0.19 | -0.95 | 19.94 | 19.94 | 19.77 | 32829 |
| 1727990760 | 19.97 | 0.11 | 0.55 | 19.76 | 20.07 | 19.76 | 10264 |
| 1727904000 | 19.86 | -0.15 | -0.75 | 19.95 | 20.01 | 19.715 | 24244 |
| 1727818140 | 20.01 | -0.21 | -1.04 | 20.2 | 20.2012 | 19.71 | 57994 |
| 1727731380 | 20.22 | -0.45 | -2.16 | 20.75 | 20.75 | 20 | 34453 |
| 1727472000 | 20.6654 | -0.02 | -0.12 | 20.69 | 20.85 | 20.6 | 26093 |
| 1727386200 | 20.69 | 0.06 | 0.29 | 20.94 | 20.99 | 20.52 | 37593 |
| 1727299200 | 20.63 | -0.22 | -1.06 | 20.85 | 20.99 | 20.63 | 34038 |
| 1727212800 | 20.85 | 0.14 | 0.68 | 20.9 | 20.99 | 20.82 | 31284 |
| 1727126940 | 20.71 | -0.1 | -0.48 | 20.81 | 20.99 | 20.71 | 41542 |
| 1726867200 | 20.81 | 0 | 0.00 | 21 | 21 | 20.81 | 23338 |
| 1726781220 | 20.81 | 0.46 | 2.26 | 20.425 | 21.46 | 20.425 | 141724 |
| 1726694460 | 20.35 | 0.43 | 2.16 | 19.91 | 20.44 | 19.91 | 56930 |
| 1726608240 | 19.92 | 0.01 | 0.05 | 20.09 | 20.24 | 19.91 | 41992 |
| 1726521720 | 19.91 | 0.03 | 0.15 | 19.85 | 20.04 | 19.77 | 38280 |
| 1726262940 | 19.88 | 0.13 | 0.63 | 19.76 | 20.2 | 19.76 | 24683 |
| 1726176540 | 19.755 | -0.19 | -0.93 | 19.825 | 20.85 | 19.67 | 13498 |
| 1726090140 | 19.94 | 0.22 | 1.10 | 19.69 | 19.94 | 19.41 | 13332 |
| 1726003500 | 19.7224 | 0.25 | 1.30 | 19.59 | 19.76 | 19.47 | 17316 |
| 1725917160 | 19.47 | -0.08 | -0.41 | 19.49 | 19.7 | 19.19 | 31263 |
| 1725658020 | 19.55 | -0.18 | -0.91 | 19.72 | 19.72 | 19.46 | 17310 |
| 1725571440 | 19.73 | -0.17 | -0.85 | 19.49 | 20.08 | 19.4875 | 23962 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
