Hot Features
프리미엄
Lowland Investment Company Plc (LWI)
LSE
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 | 1.5 | 1.16279069767 | 129 | 134 | 129 | 236933 | 131.53704806 | DE |
| 4 | -1.5 | -1.13636363636 | 132 | 134 | 128 | 260564 | 131.34760077 | DE |
| 12 | 7 | 5.66801619433 | 123.5 | 134 | 122 | 292362 | 129.68344975 | DE |
| 26 | 0.5 | 0.384615384615 | 130 | 134 | 122 | 327709 | 127.57817584 | DE |
| 52 | 14 | 12.017167382 | 116.5 | 134 | 116 | 326761 | 126.8837382 | DE |
| 156 | 2.5 | 1.953125 | 128 | 136 | 99.2 | 330561 | 121.33797518 | DE |
| 260 | 53.09999885 | 68.6046486577 | 77.40000115 | 146.00000218 | 76.00000113 | 219394 | 121.15367035 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1742578200 | 130.5 | -2 | -1.51 | 134 | 134 | 130.5 | 817048 |
| 1742491800 | 132.5 | 0 | 0.00 | 132.5 | 132.5 | 131.5 | 317723 |
| 1742405400 | 132.5 | 0.5 | 0.38 | 132.5 | 132.5 | 132 | 91132 |
| 1742319000 | 132 | 0.5 | 0.38 | 132 | 132.5 | 132 | 278066 |
| 1742232600 | 131.5 | 1.5 | 1.15 | 130 | 132.5 | 130 | 161744 |
| 1741973400 | 130 | 1.5 | 1.17 | 129 | 130.5 | 129 | 335999 |
| 1741887000 | 128.5 | -0.5 | -0.39 | 131 | 131 | 128.5 | 236560 |
| 1741800600 | 129 | 0 | 0.00 | 128.5 | 129.5 | 128.5 | 200735 |
| 1741714200 | 129 | -1.5 | -1.15 | 130 | 130 | 128 | 196689 |
| 1741627800 | 130.5 | -0.5 | -0.38 | 133 | 133 | 130 | 386152 |
| 1741368600 | 131 | 0 | 0.00 | 130.5 | 132 | 130.5 | 329999 |
| 1741282200 | 131 | -0.5 | -0.38 | 132 | 132 | 131 | 236748 |
| 1741195800 | 131.5 | 0.5 | 0.38 | 132 | 132 | 131.5 | 125920 |
| 1741109400 | 131 | -2.5 | -1.87 | 133 | 133 | 131 | 236119 |
| 1741023000 | 133.5 | 1 | 0.75 | 133 | 134 | 133 | 335676 |
| 1740763800 | 132.5 | -1 | -0.75 | 132 | 133.5 | 131.5 | 325208 |
| 1740677400 | 133.5 | 1.5 | 1.14 | 132.5 | 133.5 | 132 | 262254 |
| 1740591000 | 132 | -0.5 | -0.38 | 132 | 132.5 | 132 | 408275 |
| 1740504600 | 132.5 | 1.5 | 1.15 | 130.5 | 132.5 | 130.5 | 200451 |
| 1740418200 | 131 | 0 | 0.00 | 132 | 132 | 130.5 | 192141 |
| 1740159000 | 131 | 0 | 0.00 | 132 | 132 | 131 | 353692 |
| 1740072600 | 131 | -1 | -0.76 | 132.5 | 132.5 | 131 | 446335 |
| 1739986200 | 132 | -0.75 | -0.56 | 132.5 | 132.5 | 131.5 | 273880 |
| 1739899800 | 132.75 | -0.25 | -0.19 | 132 | 133 | 132 | 521691 |
| 1739813400 | 133 | 0 | 0.00 | 133 | 134 | 132.5 | 497340 |
| 1739554200 | 133 | 0 | 0.00 | 133.5 | 133.5 | 133 | 211666 |
| 1739467800 | 133 | -0.75 | -0.56 | 133 | 133 | 133 | 145769 |
| 1739381400 | 133.75 | -0.25 | -0.19 | 134 | 134 | 133 | 361009 |
| 1739295000 | 134 | 1 | 0.75 | 133.5 | 134 | 133.5 | 212550 |
| 1739208600 | 133 | 0.5 | 0.38 | 132 | 134 | 132 | 365239 |
| 1738949400 | 132.5 | 0 | 0.00 | 132.5 | 133 | 132 | 258820 |
| 1738863000 | 132.5 | 1.5 | 1.15 | 132 | 133 | 132 | 373984 |
| 1738776600 | 131 | 1 | 0.77 | 130 | 131 | 130 | 342908 |
| 1738690200 | 130 | 0 | 0.00 | 130 | 130 | 129.5 | 424534 |
| 1738603800 | 130 | -1.5 | -1.14 | 130 | 130.5 | 129 | 424877 |
| 1738344600 | 131.5 | 0.5 | 0.38 | 132 | 132.5 | 131 | 306670 |
| 1738258200 | 131 | 1 | 0.77 | 130 | 131 | 130 | 67662 |
| 1738171800 | 130 | -0.5 | -0.38 | 130.5 | 130.5 | 130 | 97108 |
| 1738085400 | 130.5 | 3 | 2.35 | 128.5 | 130.5 | 128.5 | 467827 |
| 1737999000 | 127.5 | -1.5 | -1.16 | 129 | 129 | 127 | 550589 |
| 1737739800 | 129 | 0 | 0.00 | 130 | 130 | 129 | 313717 |
| 1737653400 | 129 | -0.75 | -0.58 | 129.5 | 130 | 129 | 232217 |
| 1737567000 | 129.75 | 1.25 | 0.97 | 128 | 131 | 128 | 333378 |
| 1737480600 | 128.5 | -1 | -0.77 | 129 | 129.5 | 128.5 | 227266 |
| 1737394200 | 129.5 | 1 | 0.78 | 128.5 | 130 | 128.5 | 343685 |
| 1737135000 | 128.5 | 1.5 | 1.18 | 127.5 | 129 | 127.5 | 313849 |
| 1737048600 | 127 | 0.75 | 0.59 | 126.5 | 127 | 126 | 245311 |
| 1736962200 | 126.25 | 2.25 | 1.81 | 125.5 | 127 | 125.5 | 175647 |
| 1736875800 | 124 | -0.5 | -0.40 | 125.5 | 125.5 | 124 | 239420 |
| 1736789400 | 124.5 | -1.5 | -1.19 | 125 | 125 | 124.5 | 287404 |
| 1736530200 | 126 | 1 | 0.80 | 124.5 | 126 | 124.5 | 260067 |
| 1736443800 | 125 | 0.5 | 0.40 | 124 | 125 | 124 | 193591 |
| 1736357400 | 124.5 | -1 | -0.80 | 126.5 | 126.5 | 124.5 | 340169 |
| 1736271000 | 125.5 | 0 | 0.00 | 126.5 | 126.5 | 125.5 | 338826 |
| 1736184600 | 125.5 | 0 | 0.00 | 125 | 126.5 | 125 | 214049 |
| 1735925400 | 125.5 | 1 | 0.80 | 125.5 | 126 | 125 | 304556 |
| 1735839000 | 124.5 | 1.5 | 1.22 | 123 | 125.5 | 123 | 791062 |
| 1735666200 | 123 | 0.5 | 0.41 | 122.5 | 123 | 122.5 | 55787 |
| 1735579800 | 122.5 | 0 | 0.00 | 123 | 123 | 122 | 328447 |
| 1735320600 | 122.5 | -1.5 | -1.21 | 123.5 | 123.5 | 122.5 | 149184 |
| 1735061400 | 124 | 1.5 | 1.22 | 124 | 124 | 124 | 32207 |
| 1734975000 | 122.5 | -1.5 | -1.21 | 126 | 126 | 122.5 | 206576 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
