Lam Research Corp (L1RC34)

L1RC34
🏛️ 브라질 →
17.66
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2024-12-30 10.19 10.23 10.10 10.14 0.0M
2024-12-27 10.48 10.48 10.26 10.31 0.0M
2024-12-26 10.35 10.43 10.20 10.42 0.0M
2024-12-23 10.07 10.35 10.07 10.35 0.0M
2024-12-20 9.66 10.15 9.65 9.93 0.0M
2024-12-19 10.52 10.52 9.81 9.90 0.0M
2024-12-18 11.00 11.17 10.75 10.75 0.0M
2024-12-17 10.90 11.00 10.75 10.79 0.0M
2024-12-16 10.44 10.86 10.42 10.81 0.0M
2024-12-13 10.41 10.53 10.41 10.42 0.0M
2024-12-12 10.38 10.41 10.31 10.31 0.0M
2024-12-11 10.33 10.65 10.33 10.65 0.0M
2024-12-10 10.17 10.80 9.90 10.34 0.0M
2024-12-09 10.57 10.72 10.57 10.70 0.0M
2024-12-06 10.17 10.52 10.17 10.52 0.0M
2024-12-05 10.66 10.66 9.98 10.17 0.1M
2024-12-04 10.90 10.91 10.65 10.73 0.0M
2024-12-03 10.81 10.81 10.44 10.67 0.0M
2024-12-02 10.08 10.83 10.08 10.81 0.0M
2024-11-29 10.20 10.29 9.59 10.06 0.1M
2024-11-28 9.84 9.85 9.65 9.65 0.0M
2024-11-27 9.68 9.68 9.57 9.60 0.0M
2024-11-26 9.80 9.80 9.53 9.53 0.0M
2024-11-25 9.69 9.72 9.43 9.69 0.1M
2024-11-22 9.56 9.70 9.47 9.53 0.0M
2024-11-21 9.28 9.66 9.28 9.62 0.0M
2024-11-19 9.32 9.32 9.07 9.21 0.0M
2024-11-18 9.28 9.28 9.13 9.17 0.0M
2024-11-14 9.89 9.89 9.80 9.84 0.6M
2024-11-13 9.80 9.81 9.68 9.70 0.3M
2024-11-12 10.08 10.08 9.83 9.88 0.0M
2024-11-11 10.11 10.17 9.84 9.93 0.0M
2024-11-08 10.28 10.36 10.11 10.11 0.0M
2024-11-07 10.02 10.24 10.02 10.24 0.0M
2024-11-06 9.97 9.99 9.80 9.95 0.0M
2024-11-05 9.91 9.91 9.90 9.90 0.0M
2024-11-04 9.94 9.94 9.69 9.74 0.0M
2024-11-01 9.88 9.96 9.83 9.96 0.0M
2024-10-31 10.04 10.04 9.65 9.76 0.0M
2024-10-30 10.04 10.11 9.99 10.03 0.0M
2024-10-29 9.81 10.28 9.81 10.28 0.0M
2024-10-28 10.17 10.17 9.76 9.81 0.0M
2024-10-25 9.98 10.26 9.98 10.13 0.0M
2024-10-24 9.91 9.99 9.67 9.83 0.0M
2024-10-23 9.34 9.46 9.28 9.40 0.2M
2024-10-22 9.44 9.46 9.33 9.44 0.0M
2024-10-21 9.49 9.49 9.38 9.39 0.0M
2024-10-18 9.53 9.53 9.39 9.39 0.0M
2024-10-17 9.93 10.01 9.42 9.44 0.0M
2024-10-16 9.93 9.93 9.50 9.50 0.0M
2024-10-15 10.97 11.04 9.76 9.83 0.4M
2024-10-14 10.63 10.96 10.63 10.87 0.0M
2024-10-11 10.52 10.67 10.52 10.67 0.0M
2024-10-10 10.41 10.49 10.36 10.46 0.0M
2024-10-09 10.54 10.58 10.54 10.58 0.0M
2024-10-08 10.16 10.21 10.14 10.19 0.0M
2024-10-07 10.05 10.08 9.98 9.98 0.0M
2024-10-04 10.52 10.52 10.03 10.05 0.0M
2024-10-03 10.08 10.08 10.08 10.08 0.0M
2024-10-02 10.29 10.29 9.57 9.57 0.0M
2024-10-01 10.00 10.00 9.77 9.77 0.1M
2024-09-30 10.18 10.21 9.94 9.98 0.0M
2024-09-27 10.52 10.52 10.12 10.23 0.0M
2024-09-26 10.37 10.63 10.17 10.52 0.0M
2024-09-25 10.04 10.05 9.98 9.98 0.0M
2024-09-24 9.83 9.89 9.72 9.85 0.0M
2024-09-23 9.79 9.83 9.77 9.83 0.0M
2024-09-20 9.55 9.68 9.55 9.68 0.0M
2024-09-19 9.70 9.83 9.67 9.77 0.0M
2024-09-18 9.47 9.52 9.47 9.52 0.0M
2024-09-17 10.20 10.20 9.48 9.54 0.0M
2024-09-16 9.22 9.49 8.94 8.94 0.0M
2024-09-13 9.66 9.83 9.66 9.71 0.0M
2024-09-12 9.75 9.75 9.55 9.66 0.0M
2024-09-11 10.56 10.56 9.34 9.76 0.1M
2024-09-10 9.46 9.46 9.23 9.37 0.0M
2024-09-09 10.66 10.66 9.24 9.24 0.0M
2024-09-06 9.46 9.46 9.24 9.32 0.1M
2024-09-05 10.87 10.87 9.50 9.50 0.0M
2024-09-04 9.85 9.85 9.72 9.76 0.0M
2024-09-03 9.91 9.91 9.76 9.76 0.0M
2024-09-02 10.28 10.59 10.28 10.59 0.0M
2024-08-30 10.96 10.96 10.33 10.42 0.0M
2024-08-29 10.36 10.52 10.14 10.14 0.1M
2024-08-28 10.18 10.18 10.11 10.14 0.0M
2024-08-27 10.95 10.95 10.06 10.23 0.0M
2024-08-26 10.36 10.36 10.15 10.20 0.1M
2024-08-23 10.51 10.65 10.48 10.48 0.0M
2024-08-22 10.84 10.84 10.51 10.51 0.0M
2024-08-21 10.73 10.79 10.71 10.77 0.0M
2024-08-19 10.50 10.73 10.50 10.73 0.1M
2024-08-16 10.83 10.83 10.82 10.83 0.0M
2024-08-15 10.75 11.09 10.66 11.09 0.2M
2024-08-14 10.39 10.43 10.38 10.38 0.0M
2024-08-13 10.17 10.33 10.17 10.32 0.0M
2024-08-12 10.12 10.19 10.04 10.04 0.0M
2024-08-09 10.19 10.19 10.10 10.10 0.1M
2024-08-08 9.82 10.09 9.82 10.09 0.0M
2024-08-07 10.13 10.13 9.59 9.65 0.0M
2024-08-06 9.97 10.12 9.95 10.03 0.0M
2024-08-05 9.47 10.08 9.47 9.97 0.0M
2024-08-02 10.36 10.36 9.85 9.85 0.1M
2024-08-01 11.47 11.47 10.68 10.84 0.1M
2024-07-31 11.50 11.74 11.40 11.74 0.0M
2024-07-30 11.58 11.58 10.90 10.90 0.0M
2024-07-29 11.54 11.62 11.38 11.44 0.0M
2024-07-26 11.49 11.49 11.49 11.49 0.0M
2024-07-25 11.52 11.62 11.38 11.38 0.0M
2024-07-24 11.83 11.83 11.83 11.83 0.0M
2024-07-22 12.19 12.28 12.19 12.28 0.0M
2024-07-19 11.99 11.99 11.69 11.71 0.0M
2024-07-18 12.30 12.30 11.80 12.12 0.0M
2024-07-17 12.23 12.23 12.12 12.22 0.0M
2024-07-16 13.10 13.10 13.10 13.10 0.0M
2024-07-15 13.23 13.32 13.14 13.21 0.0M
2024-07-12 13.41 13.41 13.17 13.17 0.0M
2024-07-11 13.69 13.69 13.17 13.19 0.0M
2024-07-10 13.48 13.85 13.48 13.85 0.2M
2024-07-08 13.58 13.65 13.58 13.63 0.0M
2024-07-05 13.62 13.62 13.40 13.48 0.0M
2024-07-03 13.75 13.75 13.47 13.75 0.0M
2024-07-02 13.76 13.87 13.71 13.76 0.0M
2024-07-01 13.29 13.56 13.20 13.54 0.0M
2024-06-28 13.42 13.58 13.42 13.52 0.0M
2024-06-27 13.45 13.45 13.18 13.18 0.0M
2024-06-26 13.27 13.27 13.09 13.12 0.0M
2024-06-25 12.96 12.96 12.96 12.96 0.0M
2024-06-24 12.84 12.84 12.60 12.67 0.0M
2024-06-21 12.91 12.96 12.82 12.87 0.0M
2024-06-20 13.38 13.46 12.97 13.04 0.1M
2024-06-19 14.22 14.22 13.06 13.07 0.0M
2024-06-18 14.10 14.23 13.84 14.20 0.0M
2024-06-14 12.53 12.53 12.53 12.53 0.0M
2024-06-13 12.72 12.72 12.62 12.69 0.0M
2024-06-12 12.36 12.69 12.36 12.60 0.0M
2024-06-11 12.13 12.13 12.13 12.13 0.0M
2024-06-10 11.87 12.18 11.87 12.18 0.0M
2024-06-07 11.55 11.55 11.55 11.55 0.0M
2024-06-06 11.37 11.37 11.37 11.37 0.0M
2024-06-04 10.98 11.00 10.98 11.00 0.0M
2024-06-03 10.97 10.97 10.97 10.97 0.0M
2024-05-31 11.03 11.03 10.90 10.90 0.0M
2024-05-29 11.26 11.26 11.26 11.26 0.0M
2024-05-28 11.22 11.29 11.22 11.29 0.0M
2024-05-25 113.96 113.96 113.96 113.96 0.0M
2024-05-24 11.39 11.44 11.33 11.33 0.0M
2024-05-23 11.29 11.29 11.16 11.20 0.0M
2024-05-22 11.14 11.14 11.14 11.14 0.0M
2024-05-21 11.13 11.13 11.13 11.13 0.0M
2024-05-20 10.86 10.92 10.86 10.92 0.0M
2024-05-16 10.98 11.03 10.98 11.03 0.0M
2024-05-15 10.97 10.99 10.97 10.99 0.0M
2024-05-14 10.46 10.59 10.46 10.59 0.0M
2024-05-13 10.59 10.59 10.56 10.56 0.0M
2024-05-10 10.68 10.69 10.68 10.69 0.0M
2024-05-09 10.59 10.59 10.59 10.59 0.0M
2024-05-08 10.38 10.45 10.38 10.44 0.0M
2024-05-07 10.50 10.50 10.50 10.50 0.0M
2024-05-06 10.58 10.59 10.55 10.59 0.0M
2024-05-03 10.43 10.43 10.43 10.43 0.0M
2024-05-02 10.23 10.23 10.23 10.23 0.0M
2024-04-30 10.62 10.62 10.60 10.60 0.0M
2024-04-29 10.68 10.68 10.68 10.68 0.0M
2024-04-26 10.75 10.75 10.75 10.75 0.0M
2024-04-25 10.51 10.63 10.51 10.63 0.0M
2024-04-24 10.36 10.36 10.36 10.36 0.0M
2024-04-23 10.24 10.28 10.24 10.28 0.0M
2024-04-22 10.24 10.24 10.12 10.12 0.0M
2024-04-19 10.23 10.23 10.21 10.21 0.0M
2024-04-18 10.67 10.67 10.67 10.67 0.0M
2024-04-17 11.07 11.07 10.87 10.87 0.0M
2024-04-15 11.34 11.34 11.07 11.07 0.0M
2024-04-12 11.14 11.14 11.09 11.09 0.0M
2024-04-11 11.34 11.34 11.34 11.34 0.0M
2024-04-10 10.97 11.07 10.97 11.07 0.0M
2024-04-09 10.97 10.97 10.97 10.97 0.0M
2024-04-08 11.21 11.21 10.99 11.05 0.0M
2024-04-05 11.07 11.18 11.07 11.10 0.0M
2024-04-04 11.20 11.20 10.84 10.84 0.0M
2024-04-03 11.28 11.28 11.12 11.12 0.0M
2024-04-02 10.97 10.97 10.97 10.97 0.0M
2024-04-01 11.25 11.25 11.25 11.25 0.0M
2024-03-28 10.76 10.97 10.76 10.97 0.0M
2024-03-27 11.07 11.07 10.79 10.79 0.0M
2024-03-26 11.08 11.08 11.01 11.01 0.0M
2024-03-25 10.95 10.95 10.95 10.95 0.0M
2024-03-23 111.10 111.10 111.10 111.10 0.0M
2024-03-22 11.03 11.16 11.03 11.05 0.0M
2024-03-21 11.05 11.15 11.05 11.14 0.0M
2024-03-20 10.45 10.45 10.45 10.45 0.0M
2024-03-19 10.36 10.56 10.34 10.54 0.0M
2024-03-18 10.40 10.58 10.40 10.58 0.0M
2024-03-15 10.34 10.34 10.28 10.28 0.0M
2024-03-14 10.44 10.46 10.43 10.43 0.0M
2024-03-13 10.44 10.44 10.44 10.44 0.0M
2024-03-12 10.49 10.49 10.44 10.44 0.0M
2024-03-11 10.40 10.40 10.39 10.39 0.0M
2024-03-08 10.99 10.99 10.81 10.81 0.0M
2024-03-07 11.12 11.12 11.12 11.12 0.0M
2024-03-06 10.68 10.99 10.68 10.92 0.0M
2024-03-05 10.90 10.90 10.68 10.68 0.0M
2024-03-04 10.95 10.95 10.95 10.95 0.0M
2024-03-01 10.90 10.97 10.89 10.95 0.0M
2024-02-29 10.50 10.50 10.48 10.48 0.0M
2024-02-28 10.27 10.33 10.27 10.27 0.0M
2024-02-26 10.61 10.64 10.56 10.62 0.0M
2024-02-23 10.58 10.58 10.52 10.53 0.0M
2024-02-22 10.35 10.59 10.35 10.58 0.0M
2024-02-21 9.95 9.99 9.95 9.99 0.0M
2024-02-20 10.24 10.24 10.00 10.00 0.0M
2024-02-16 10.68 10.68 10.68 10.68 0.0M
2024-02-15 10.27 10.27 10.27 10.27 0.0M
2024-02-14 10.26 10.28 10.26 10.28 0.0M
2024-02-08 9.57 9.77 9.46 9.77 0.0M
2024-02-07 9.51 9.51 9.51 9.51 0.0M
2024-02-06 9.26 9.26 9.26 9.26 0.0M
2024-02-05 9.39 9.60 9.39 9.60 0.0M
2024-02-02 9.46 9.46 9.46 9.46 0.0M
2024-02-01 9.22 9.22 9.22 9.22 0.0M
2024-01-31 9.21 9.21 9.21 9.21 0.0M
2024-01-30 9.40 9.40 9.33 9.33 0.0M
2024-01-29 9.27 9.27 9.27 9.27 0.0M
2024-01-26 9.49 9.49 9.49 9.49 0.0M
2024-01-25 9.85 9.93 9.71 9.71 0.1M
2024-01-24 9.46 9.51 9.46 9.51 0.1M
2024-01-23 9.32 9.32 9.27 9.28 0.0M
2024-01-22 9.38 9.41 9.37 9.39 0.0M
2024-01-19 8.88 8.88 8.87 8.87 0.0M
2024-01-18 8.76 8.76 8.76 8.76 0.0M
2024-01-17 8.47 8.47 8.37 8.37 0.0M
2024-01-16 8.45 8.45 8.45 8.45 0.0M
2024-01-15 8.27 8.41 8.27 8.41 0.0M
2024-01-12 8.25 8.25 8.25 8.25 0.0M
2024-01-10 8.26 8.26 8.26 8.26 0.0M
2024-01-05 8.11 8.11 8.08 8.08 0.0M
2024-01-03 8.20 8.21 8.08 8.19 0.0M