LPEN Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 0.10 | 0.13 | 0.085 | 0.0905247 | 110,706 | -0.015 | -15.00% |
1개월 | 0.17 | 0.22 | 0.085 | 0.1145859 | 61,817 | -0.085 | -50.00% |
3개월 | 0.185 | 0.22 | 0.085 | 0.1394707 | 43,166 | -0.10 | -54.05% |
6개월 | 0.10 | 0.22 | 0.065 | 0.1251362 | 56,713 | -0.015 | -15.00% |
1년 | 0.72 | 0.74 | 0.065 | 0.2122023 | 44,642 | -0.635 | -88.19% |
3년 | 10.99 | 11.01 | 0.065 | 1.61 | 29,342 | -10.91 | -99.23% |
5년 | 17.25 | 17.44 | 0.065 | 3.53 | 32,308 | -17.17 | -99.51% |
LPEN 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
02 5월(5) 2024 | 0.085 | -0.03 | -26.09% | 0.115 | 0.115 | 0.085 | 356,751 |
01 5월(5) 2024 | 0.115 | 0.00 | 0.00% | 0.13 | 0.13 | 0.115 | 20,560 |
30 4월(4) 2024 | 0.115 | 0.005 | 4.55% | 0.125 | 0.125 | 0.105 | 38,372 |
27 4월(4) 2024 | 0.11 | 0.00 | 0.00% | 0.11 | 0.11 | 0.11 | 0 |
26 4월(4) 2024 | 0.11 | 0.01 | 10.00% | 0.10 | 0.11 | 0.10 | 27,140 |
25 4월(4) 2024 | 0.10 | -0.005 | -4.76% | 0.11 | 0.11 | 0.10 | 126,043 |
24 4월(4) 2024 | 0.105 | -0.005 | -4.55% | 0.11 | 0.115 | 0.10 | 99,385 |
23 4월(4) 2024 | 0.11 | -0.035 | -24.14% | 0.145 | 0.145 | 0.11 | 85,266 |
20 4월(4) 2024 | 0.145 | -0.005 | -3.33% | 0.155 | 0.155 | 0.145 | 39,350 |
19 4월(4) 2024 | 0.15 | 0.00 | 0.00% | 0.15 | 0.15 | 0.15 | 2,000 |
18 4월(4) 2024 | 0.15 | 0.00 | 0.00% | 0.185 | 0.185 | 0.15 | 40,520 |
17 4월(4) 2024 | 0.15 | 0.00 | 0.00% | 0.185 | 0.185 | 0.15 | 20,650 |
16 4월(4) 2024 | 0.15 | 0.01 | 7.14% | 0.17 | 0.22 | 0.15 | 127,765 |
13 4월(4) 2024 | 0.14 | 0.00 | 0.00% | 0.14 | 0.14 | 0.14 | 425 |
12 4월(4) 2024 | 0.14 | 0.00 | 0.00% | 0.16 | 0.16 | 0.14 | 7,500 |
11 4월(4) 2024 | 0.14 | -0.005 | -3.45% | 0.14 | 0.145 | 0.14 | 31,000 |
10 4월(4) 2024 | 0.145 | -0.005 | -3.33% | 0.15 | 0.15 | 0.145 | 13,952 |
09 4월(4) 2024 | 0.15 | 0.01 | 7.14% | 0.145 | 0.15 | 0.145 | 13,609 |
06 4월(4) 2024 | 0.14 | -0.02 | -12.50% | 0.16 | 0.16 | 0.14 | 82,954 |
05 4월(4) 2024 | 0.16 | -0.005 | -3.03% | 0.17 | 0.17 | 0.16 | 41,281 |
04 4월(4) 2024 | 0.165 | 0.005 | 3.13% | 0.16 | 0.165 | 0.16 | 13,300 |
03 4월(4) 2024 | 0.16 | -0.005 | -3.03% | 0.165 | 0.165 | 0.16 | 18,000 |