Hot Features
프리미엄
Lennar Corp. (L1EN34)
BOV
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 17.25 | 2.46062992126 | 701.04 | 718.29 | 701.04 | 17 | 708.14294118 | DR |
| 4 | -78.36 | -9.83618904161 | 796.65 | 796.65 | 701.04 | 8 | 718.09479167 | DR |
| 12 | -277.57 | -27.8723917016 | 995.86 | 1011 | 701.04 | 17 | 835.16341338 | DR |
| 26 | -275.67 | -27.7345164795 | 993.96 | 1071.36 | 701.04 | 19 | 930.52321882 | DR |
| 52 | -40.14 | -5.29251216328 | 758.43 | 1071.36 | 701.04 | 16 | 901.04140286 | DR |
| 156 | 245.29 | 51.8583509514 | 473 | 1071.36 | 360.07 | 17 | 620.20178091 | DR |
| 260 | 440.56 | 158.628884168 | 277.73 | 1071.36 | 154.78 | 62 | 488.79252689 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740605400 | 718.29 | 0 | 0.00 | 718.29 | 718.29 | 718.29 | 0 |
| 1740519000 | 718.29 | 17.25 | 2.46 | 718.29 | 718.29 | 718.29 | 14 |
| 1740432600 | 701.04 | 0 | 0.00 | 701.04 | 701.04 | 701.04 | 0 |
| 1740173400 | 701.04 | 0 | 0.00 | 701.04 | 701.04 | 701.04 | 0 |
| 1740087000 | 701.04 | -8.96 | -1.26 | 701.04 | 701.04 | 701.04 | 20 |
| 1740000540 | 710 | 0 | 0.00 | 710 | 710 | 710 | 0 |
| 1739914140 | 710 | -0.36 | -0.05 | 710 | 710 | 710 | 1 |
| 1739827800 | 710.36 | 0 | 0.00 | 710.36 | 710.36 | 710.36 | 0 |
| 1739568600 | 710.36 | -40.08 | -5.34 | 710.36 | 710.36 | 710.36 | 3 |
| 1739482200 | 750.44 | 0 | 0.00 | 750.44 | 750.44 | 750.44 | 0 |
| 1739395800 | 750.44 | 0 | 0.00 | 750.44 | 750.44 | 750.44 | 0 |
| 1739309400 | 750.44 | 0 | 0.00 | 750.44 | 750.44 | 750.44 | 0 |
| 1739223000 | 750.44 | 0 | 0.00 | 750.44 | 750.44 | 750.44 | 0 |
| 1738963800 | 750.44 | 0 | 0.00 | 750.44 | 750.44 | 750.44 | 0 |
| 1738877400 | 750.44 | 0 | 0.00 | 750.44 | 750.44 | 750.44 | 0 |
| 1738791000 | 750.44 | 0 | 0.00 | 750.44 | 750.44 | 750.44 | 0 |
| 1738704600 | 750.44 | -46.21 | -5.80 | 736.17 | 750.44 | 736.17 | 9 |
| 1738618140 | 796.65 | 0 | 0.00 | 796.65 | 796.65 | 796.65 | 0 |
| 1738358940 | 796.65 | 0 | 0.00 | 796.65 | 796.65 | 796.65 | 0 |
| 1738272540 | 796.65 | 16.65 | 2.13 | 796.65 | 796.65 | 796.65 | 1 |
| 1738186200 | 780 | -133.1 | -14.58 | 806.99 | 806.99 | 780 | 34 |
| 1738099740 | 913.1 | 0 | 0.00 | 913.1 | 913.1 | 913.1 | 0 |
| 1738013340 | 913.1 | 119.1 | 15.00 | 913.1 | 913.1 | 913.1 | 3 |
| 1737754200 | 794 | -1.46 | -0.18 | 794 | 794 | 794 | 2 |
| 1737667800 | 795.46 | 0 | 0.00 | 795.46 | 795.46 | 795.46 | 0 |
| 1737581400 | 795.46 | -53.7 | -6.32 | 795.46 | 795.46 | 795.46 | 36 |
| 1737494940 | 849.16 | 0 | 0.00 | 849.16 | 849.16 | 849.16 | 0 |
| 1737408540 | 849.16 | 0 | 0.00 | 849.16 | 849.16 | 849.16 | 0 |
| 1737149340 | 849.16 | 0 | 0.00 | 849.16 | 849.16 | 849.16 | 0 |
| 1737062940 | 849.16 | 14.94 | 1.79 | 849.69 | 849.69 | 849.16 | 395 |
| 1736976540 | 834.22 | 17.16 | 2.10 | 834.22 | 834.22 | 834.22 | 1 |
| 1736890140 | 817.06 | 20.74 | 2.60 | 817.06 | 817.06 | 817.06 | 1 |
| 1736803740 | 796.32 | -2.34 | -0.29 | 796.56 | 796.56 | 796.32 | 6 |
| 1736544540 | 798.66 | -23.06 | -2.81 | 798.66 | 798.66 | 798.66 | 1 |
| 1736458200 | 821.72 | 0 | 0.00 | 821.72 | 821.72 | 821.72 | 0 |
| 1736371800 | 821.72 | 0 | 0.00 | 821.72 | 821.72 | 821.72 | 0 |
| 1736285400 | 821.72 | -10.55 | -1.27 | 821.72 | 821.72 | 821.72 | 1 |
| 1736198940 | 832.27 | -11.26 | -1.33 | 834.84 | 834.84 | 832.27 | 3 |
| 1735939740 | 843.53 | 11.38 | 1.37 | 843.53 | 843.53 | 843.53 | 1 |
| 1735853400 | 832.15 | -11.38 | -1.35 | 827.13 | 832.15 | 827.13 | 6 |
| 1735594200 | 843.53 | -11.45 | -1.34 | 843.53 | 843.53 | 843.53 | 4 |
| 1735334940 | 854.98 | -3.74 | -0.44 | 854.98 | 854.98 | 854.98 | 2 |
| 1735248540 | 858.72 | 1.08 | 0.13 | 861.43 | 861.43 | 858.72 | 4 |
| 1734989340 | 857.64 | 21.24 | 2.54 | 858.9 | 858.9 | 857.64 | 2 |
| 1734730200 | 836.4 | -15.52 | -1.82 | 840.65 | 840.65 | 836.4 | 4 |
| 1734643800 | 851.92 | -77.28 | -8.32 | 851.92 | 851.92 | 851.92 | 3 |
| 1734557400 | 929.2 | 4.78 | 0.52 | 929.2 | 929.2 | 929.2 | 1 |
| 1734470940 | 924.42 | -11.58 | -1.24 | 924.42 | 924.42 | 924.42 | 4 |
| 1734384540 | 936 | 12.56 | 1.36 | 936 | 936 | 936 | 3 |
| 1734125340 | 923.44 | -15.62 | -1.66 | 923.44 | 923.44 | 923.44 | 1 |
| 1734039000 | 939.06 | -15.46 | -1.62 | 939.06 | 939.06 | 939.06 | 2 |
| 1733952540 | 954.52 | -29.22 | -2.97 | 954.52 | 954.52 | 954.52 | 5 |
| 1733866140 | 983.74 | -27.26 | -2.70 | 983.74 | 983.74 | 983.74 | 1 |
| 1733779740 | 1011 | 13.08 | 1.31 | 1010 | 1011 | 1010 | 3 |
| 1733520600 | 997.92 | 2.06 | 0.21 | 998.91 | 998.91 | 993.96 | 5 |
| 1733434200 | 995.86 | -15.29 | -1.51 | 995.86 | 995.86 | 995.86 | 1 |
| 1733347800 | 1011.15 | -43.41 | -4.12 | 1011.15 | 1011.15 | 1011.15 | 1 |
| 1733261340 | 1054.56 | 0 | 0.00 | 1054.56 | 1054.56 | 1054.56 | 0 |
| 1733174940 | 1054.56 | 11.14 | 1.07 | 1054.56 | 1054.56 | 1054.56 | 6 |
| 1732915740 | 1043.42 | 15.04 | 1.46 | 1043.42 | 1043.42 | 1043.42 | 1 |
| 1732829400 | 1028.38 | 0 | 0.00 | 1028.38 | 1028.38 | 1028.38 | 0 |
| 1732743000 | 1028.38 | 20.62 | 2.05 | 1033.73 | 1033.73 | 1028.38 | 3 |
