Hot Features
프리미엄
ContextLogic Inc (LOGC)
NASDAQ
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.13 | 1.64348925411 | 7.91 | 8.23 | 7.6 | 168628 | 7.86335304 | CS |
| 4 | 1.38 | 20.7207207207 | 6.66 | 8.23 | 6.58 | 175872 | 7.52279771 | CS |
| 12 | 1.18 | 17.2011661808 | 6.86 | 8.24 | 6.29 | 217540 | 7.28109127 | CS |
| 26 | 2.69 | 50.2803738318 | 5.35 | 8.24 | 5.12 | 245185 | 6.43267087 | CS |
| 52 | 5.97 | 288.405797101 | 2.07 | 8.24 | 2.07 | 212006 | 6.06142293 | CS |
| 156 | 7.36 | 1082.35294118 | 0.68 | 8.24 | 0.2573 | 242814 | 2.4034048 | CS |
| 260 | -0.16 | -1.9512195122 | 8.2 | 10 | 0.2573 | 200772 | 3.13783088 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739403300 | 7.95 | 0.16 | 2.05 | 7.69 | 8.02 | 7.6391 | 207241 |
| 1739316900 | 7.79 | 0.02 | 0.26 | 7.76 | 7.81 | 7.64 | 119201 |
| 1739230500 | 7.77 | 0.05 | 0.65 | 7.72 | 7.88 | 7.6 | 157807 |
| 1738971300 | 7.72 | -0.28 | -3.50 | 7.98 | 8.01 | 7.68 | 155439 |
| 1738884900 | 8 | 0.1 | 1.27 | 7.91 | 8.05 | 7.74 | 203454 |
| 1738798500 | 7.9 | -0.09 | -1.13 | 7.99 | 7.99 | 7.5666 | 187544 |
| 1738712100 | 7.99 | 0.17 | 2.17 | 7.82 | 8.11 | 7.7164 | 289698 |
| 1738625700 | 7.82 | 0.05 | 0.64 | 7.6 | 7.82 | 7.525 | 286041 |
| 1738366500 | 7.77 | 0.35 | 4.72 | 7.37 | 7.8 | 7.36 | 237338 |
| 1738280100 | 7.42 | -0.08 | -1.00 | 7.49 | 7.7 | 7.39 | 171910 |
| 1738193700 | 7.495 | 0.29 | 3.95 | 7.2 | 7.525 | 7.2 | 117144 |
| 1738107300 | 7.21 | 0.06 | 0.84 | 7.12 | 7.25 | 6.86 | 136011 |
| 1738020900 | 7.15 | 0.08 | 1.13 | 6.97 | 7.16 | 6.915 | 115788 |
| 1737761700 | 7.07 | 0.23 | 3.36 | 7.05 | 7.16 | 6.98 | 110715 |
| 1737675300 | 6.84 | 0 | 0.00 | 6.84 | 6.84 | 6.84 | 0 |
| 1737588900 | 6.84 | 0.1 | 1.48 | 6.74 | 6.84 | 6.58 | 187465 |
| 1737502500 | 6.74 | -0.13 | -1.89 | 6.9 | 6.9 | 6.63 | 175712 |
| 1737156900 | 6.87 | 0.13 | 1.93 | 6.82 | 6.97 | 6.7 | 199075 |
| 1737070500 | 6.74 | 0.05 | 0.75 | 6.66 | 6.83 | 6.61 | 108120 |
| 1736984100 | 6.69 | 0.23 | 3.56 | 6.58 | 6.73 | 6.53 | 146488 |
| 1736897700 | 6.46 | -0.17 | -2.56 | 6.66 | 6.7 | 6.29 | 176429 |
| 1736811300 | 6.63 | -0.12 | -1.78 | 6.69 | 6.81 | 6.51 | 126389 |
| 1736552100 | 6.75 | -0.18 | -2.60 | 6.83 | 6.99 | 6.59 | 233126 |
| 1736379300 | 6.93 | -0.15 | -2.12 | 7.02 | 7.065 | 6.89 | 136270 |
| 1736292900 | 7.08 | -0.03 | -0.42 | 7.11 | 7.2173 | 6.9602 | 117475 |
| 1736206500 | 7.11 | -0.18 | -2.47 | 7.3 | 7.37 | 7 | 227244 |
| 1735947300 | 7.29 | 0.36 | 5.19 | 6.95 | 7.415 | 6.95 | 305208 |
| 1735860900 | 6.93 | -0.1 | -1.42 | 7.08 | 7.105 | 6.85 | 214983 |
| 1735688100 | 7.03 | -0.05 | -0.71 | 7.02 | 7.12 | 6.84 | 226023 |
| 1735601700 | 7.08 | 0.06 | 0.85 | 7 | 7.11 | 6.66 | 319258 |
| 1735342500 | 7.02 | 0.22 | 3.24 | 6.78 | 7.035 | 6.62 | 257176 |
| 1735256100 | 6.8 | 0.12 | 1.80 | 6.65 | 6.81 | 6.57 | 187093 |
| 1735077840 | 6.68 | 0.08 | 1.21 | 6.55 | 6.71 | 6.515 | 81240 |
| 1734996900 | 6.6 | -0.13 | -1.93 | 6.69 | 6.81 | 6.59 | 156090 |
| 1734737700 | 6.73 | 0.1 | 1.51 | 6.43 | 6.845 | 6.43 | 570829 |
| 1734651300 | 6.63 | -0.02 | -0.30 | 6.68 | 6.7562 | 6.565 | 128060 |
| 1734564900 | 6.65 | -0.28 | -4.04 | 6.93 | 7.13 | 6.63 | 251163 |
| 1734478500 | 6.93 | -0.26 | -3.62 | 7.19 | 7.205 | 6.925 | 188479 |
| 1734392100 | 7.19 | -0.3 | -4.01 | 7.47 | 7.5 | 7.17 | 206443 |
| 1734132900 | 7.49 | 0.17 | 2.32 | 7.31 | 7.575 | 7.2232 | 185667 |
| 1734046500 | 7.32 | -0.24 | -3.17 | 7.49 | 7.59 | 7.23 | 271037 |
| 1733960100 | 7.56 | -0.02 | -0.26 | 7.6 | 7.72 | 7.41 | 216569 |
| 1733873700 | 7.58 | -0.39 | -4.89 | 7.97 | 8 | 7.49 | 287837 |
| 1733787300 | 7.97 | -0.07 | -0.87 | 7.98 | 8.21 | 7.915 | 222559 |
| 1733528100 | 8.0399999 | 0.14 | 1.77 | 7.92 | 8.17 | 7.9 | 209868 |
| 1733441700 | 7.9 | -0.17 | -2.11 | 8.08 | 8.09 | 7.71 | 235509 |
| 1733355300 | 8.07 | 0.49 | 6.46 | 7.55 | 8.24 | 7.55 | 576888 |
| 1733268900 | 7.58 | 0.29 | 3.98 | 7.29 | 7.72 | 7.2 | 493753 |
| 1733182500 | 7.29 | 0.14 | 1.96 | 7.15 | 7.3 | 7.025 | 225435 |
| 1732917840 | 7.15 | 0.04 | 0.56 | 7.14 | 7.21 | 7.085 | 122680 |
| 1732750500 | 7.11 | 0.01 | 0.14 | 7.12 | 7.17 | 6.88 | 242217 |
| 1732664100 | 7.1 | 0.01 | 0.14 | 7.09 | 7.14 | 6.93 | 147864 |
| 1732577700 | 7.09 | -0.01 | -0.14 | 7.11 | 7.235 | 6.98 | 291039 |
| 1732318500 | 7.1 | 0.14 | 2.01 | 6.98 | 7.245 | 6.98 | 260105 |
| 1732232100 | 6.96 | 0.06 | 0.87 | 6.86 | 6.97 | 6.605 | 294397 |
| 1732145700 | 6.9 | -0.04 | -0.58 | 6.91 | 7.11 | 6.85 | 237220 |
| 1732059300 | 6.94 | 0.27 | 4.05 | 6.66 | 7.01 | 6.58 | 376353 |
| 1731972900 | 6.67 | 0.29 | 4.46 | 6.3099999 | 6.83 | 6.3099999 | 835977 |
| 1731713700 | 6.385 | 0.11 | 1.67 | 6.32 | 6.42 | 6.1849999 | 198026 |
| 1731627300 | 6.28 | -0.14 | -2.18 | 6.42 | 6.46 | 6.24 | 183659 |
| 1731540900 | 6.42 | -0.21 | -3.17 | 6.63 | 6.735 | 6.37 | 209748 |
