LTRY Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 1.82 | 1.86 | 1.6117 | 1.77 | 8,133 | -0.11 | -6.04% |
1개월 | 2.02 | 2.2299 | 1.5664 | 1.84 | 15,080 | -0.31 | -15.35% |
3개월 | 2.39 | 3.56 | 1.5664 | 2.36 | 28,286 | -0.68 | -28.45% |
6개월 | 1.98 | 7.01 | 1.22 | 3.24 | 157,547 | -0.27 | -13.64% |
1년 | 0.4893 | 7.45 | 0.1721 | 0.9202843 | 615,985 | 1.22 | 249.48% |
3년 | 13.63 | 17.50 | 0.15 | 1.80 | 667,515 | -11.92 | -87.45% |
5년 | 13.63 | 17.50 | 0.15 | 1.80 | 667,515 | -11.92 | -87.45% |
LTRY 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
09 5월(5) 2024 | 1.69 | -0.07 | -3.98% | 1.74 | 1.7967 | 1.6117 | 9,762 |
08 5월(5) 2024 | 1.76 | -0.04 | -2.22% | 1.76 | 1.8399 | 1.75 | 6,139 |
07 5월(5) 2024 | 1.80 | -0.01 | -0.55% | 1.85 | 1.86 | 1.80 | 12,259 |
04 5월(5) 2024 | 1.81 | 0.01 | 0.56% | 1.81 | 1.81 | 1.71 | 3,911 |
03 5월(5) 2024 | 1.80 | -0.02 | -1.10% | 1.82 | 1.82 | 1.665 | 8,594 |
02 5월(5) 2024 | 1.82 | 0.08 | 4.80% | 1.79 | 1.82 | 1.59 | 10,581 |
01 5월(5) 2024 | 1.7366 | -0.05 | -2.98% | 1.80 | 1.83 | 1.73 | 2,228 |
30 4월(4) 2024 | 1.79 | 0.02 | 1.12% | 1.77 | 1.79 | 1.5664 | 3,428 |
27 4월(4) 2024 | 1.7701 | 0.01 | 0.57% | 1.82 | 1.85 | 1.598 | 11,353 |
26 4월(4) 2024 | 1.76 | -0.10 | -5.38% | 1.85 | 2.20 | 1.64 | 143,787 |
25 4월(4) 2024 | 1.86 | -0.08 | -4.12% | 1.92 | 2.027 | 1.80 | 9,566 |
24 4월(4) 2024 | 1.94 | 0.02 | 1.04% | 1.98 | 1.99 | 1.87 | 1,356 |
23 4월(4) 2024 | 1.92 | 0.04 | 2.13% | 1.99 | 1.99 | 1.8437 | 10,107 |
20 4월(4) 2024 | 1.88 | -0.11 | -5.53% | 1.87 | 1.968 | 1.87 | 7,086 |
19 4월(4) 2024 | 1.99 | 0.01 | 0.51% | 1.98 | 1.99 | 1.90 | 4,920 |
18 4월(4) 2024 | 1.98 | 0.02 | 1.02% | 1.94 | 2.085 | 1.94 | 3,538 |
17 4월(4) 2024 | 1.96 | -0.06 | -2.97% | 2.02 | 2.13 | 1.933 | 14,304 |
16 4월(4) 2024 | 2.02 | -0.16 | -7.34% | 2.20 | 2.20 | 2.02 | 7,377 |
13 4월(4) 2024 | 2.18 | -0.01 | -0.46% | 2.19 | 2.1953 | 2.04 | 13,378 |
12 4월(4) 2024 | 2.19 | 0.09 | 4.29% | 2.02 | 2.2299 | 2.02 | 17,922 |
11 4월(4) 2024 | 2.10 | -0.06 | -2.78% | 2.24 | 2.25 | 2.02 | 62,366 |
10 4월(4) 2024 | 2.16 | -0.04 | -1.82% | 2.19 | 2.3899 | 2.14 | 45,904 |