LQR Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 0.98 | 1.4299 | 0.9751 | 1.14 | 279,459 | 0.0702 | 7.16% |
1개월 | 0.97 | 1.4299 | 0.9115 | 1.08 | 140,292 | 0.0802 | 8.27% |
3개월 | 1.9526 | 2.45 | 0.90 | 1.40 | 180,042 | -0.90235 | -46.21% |
6개월 | 1.60 | 3.4653 | 0.63308 | 1.41 | 1,786,837 | -0.5498 | -34.36% |
1년 | 200.00 | 290.00 | 0.63308 | 8.99 | 5,676,028 | -198.95 | -99.47% |
3년 | 200.00 | 290.00 | 0.63308 | 8.99 | 5,676,028 | -198.95 | -99.47% |
5년 | 200.00 | 290.00 | 0.63308 | 8.99 | 5,676,028 | -198.95 | -99.47% |
LQR 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
23 5월(5) 2024 | 1.10 | 0.04 | 3.77% | 1.10 | 1.21 | 1.08 | 187,504 |
22 5월(5) 2024 | 1.06 | -0.23 | -17.83% | 1.29 | 1.4299 | 1.06 | 559,684 |
21 5월(5) 2024 | 1.29 | 0.20 | 18.35% | 1.12 | 1.32 | 1.10 | 417,987 |
18 5월(5) 2024 | 1.09 | 0.07 | 6.86% | 1.05 | 1.12 | 1.02 | 187,327 |
17 5월(5) 2024 | 1.02 | 0.04 | 3.55% | 0.98 | 1.05 | 0.9751 | 44,791 |
16 5월(5) 2024 | 0.985 | -0.025 | -2.48% | 1.00 | 1.01 | 0.98 | 60,742 |
15 5월(5) 2024 | 1.01 | 0.01 | 1.00% | 0.976 | 1.035 | 0.976 | 70,790 |
14 5월(5) 2024 | 1.00 | -0.03 | -2.91% | 1.02 | 1.06 | 1.00 | 41,838 |
11 5월(5) 2024 | 1.03 | 0.00 | 0.00% | 1.02 | 1.07 | 1.02 | 46,692 |
10 5월(5) 2024 | 1.03 | -0.01 | -0.96% | 1.04 | 1.04 | 1.01 | 25,259 |
09 5월(5) 2024 | 1.04 | -0.02 | -2.15% | 1.05 | 1.06 | 1.03 | 24,693 |
08 5월(5) 2024 | 1.0629 | 0.03 | 3.18% | 1.02 | 1.08 | 1.01 | 68,658 |
07 5월(5) 2024 | 1.0301 | 0.06 | 6.20% | 0.9975 | 1.055 | 0.971 | 50,162 |
04 5월(5) 2024 | 0.97 | -0.09 | -8.49% | 0.99 | 1.02 | 0.97 | 136,371 |
03 5월(5) 2024 | 1.06 | 0.02 | 1.92% | 1.10 | 1.11 | 1.00 | 562,607 |
02 5월(5) 2024 | 1.04 | 0.04 | 4.17% | 1.00 | 1.12 | 0.9998 | 97,119 |
01 5월(5) 2024 | 0.9984 | 0.0083 | 0.84% | 0.9926 | 1.03 | 0.99 | 50,997 |
30 4월(4) 2024 | 0.9901 | -0.0199 | -1.97% | 0.9651 | 1.02 | 0.9401 | 101,494 |
27 4월(4) 2024 | 1.01 | 0.04 | 4.11% | 1.00 | 1.02 | 0.9115 | 57,032 |
26 4월(4) 2024 | 0.9701 | -0.0299 | -2.99% | 0.9599 | 1.04 | 0.9599 | 14,856 |
25 4월(4) 2024 | 1.00 | 0.00 | 0.00% | 0.98 | 1.05 | 0.98 | 43,962 |
24 4월(4) 2024 | 1.00 | 0.049 | 5.15% | 0.9225 | 1.01 | 0.9225 | 75,753 |