기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Logiq Inc (PK) | LGIQ | OTC시장 | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
0.0386 | 0.03185 | 0.0386 | 0.0341 |
LGIQ Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 0.0274 | 0.0389 | 0.0255 | 0.0341011 | 129,889 | 0.0096 | 35.04% |
1개월 | 0.015 | 0.04 | 0.0121 | 0.0279617 | 327,011 | 0.022 | 146.67% |
3개월 | 0.0279 | 0.04 | 0.01 | 0.0252397 | 280,678 | 0.0091 | 32.62% |
6개월 | 0.1675 | 0.21 | 0.01 | 0.034318 | 301,145 | -0.1305 | -77.91% |
1년 | 0.46 | 0.76 | 0.01 | 0.1129445 | 214,255 | -0.423 | -91.96% |
3년 | 5.125 | 5.13 | 0.01 | 0.6479968 | 125,288 | -5.09 | -99.28% |
5년 | 6.90 | 14.00 | 0.01 | 1.53 | 117,366 | -6.86 | -99.46% |
LGIQ 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
02 5월(5) 2024 | 0.0341 | 0.0011 | 3.33% | 0.0329 | 0.0386 | 0.02984 | 108,701 |
01 5월(5) 2024 | 0.033 | -0.0019 | -5.44% | 0.0321 | 0.0356 | 0.0255 | 139,005 |
30 4월(4) 2024 | 0.0349 | -0.002 | -5.42% | 0.0369 | 0.0369 | 0.03 | 249,507 |
27 4월(4) 2024 | 0.0369 | 0.0038 | 11.48% | 0.0331 | 0.0389 | 0.0331 | 27,954 |
26 4월(4) 2024 | 0.0331 | -0.00475 | -12.55% | 0.0274 | 0.0347 | 0.0273 | 124,279 |
25 4월(4) 2024 | 0.03785 | 0.00055 | 1.47% | 0.0389 | 0.0389 | 0.028 | 77,424 |
24 4월(4) 2024 | 0.0373 | -0.0002 | -0.53% | 0.0305 | 0.0373 | 0.0281 | 134,837 |
23 4월(4) 2024 | 0.0375 | 0.0023 | 6.53% | 0.0352 | 0.0375 | 0.0281 | 525,573 |
20 4월(4) 2024 | 0.0352 | 0.0031 | 9.66% | 0.039 | 0.039 | 0.0261 | 173,732 |
19 4월(4) 2024 | 0.0321 | -0.0029 | -8.29% | 0.037 | 0.04 | 0.0316 | 259,766 |
18 4월(4) 2024 | 0.035 | 0.005 | 16.67% | 0.03 | 0.036 | 0.03 | 306,435 |
17 4월(4) 2024 | 0.03 | 0.002 | 7.14% | 0.028 | 0.0302 | 0.0252 | 195,199 |
16 4월(4) 2024 | 0.028 | -0.007 | -20.00% | 0.0277 | 0.035 | 0.0277 | 132,149 |
13 4월(4) 2024 | 0.035 | 0.007 | 25.00% | 0.028 | 0.0351 | 0.026775 | 526,322 |
12 4월(4) 2024 | 0.028 | 0.003 | 12.00% | 0.025 | 0.028 | 0.024 | 265,502 |
11 4월(4) 2024 | 0.025 | 0.00 | 0.00% | 0.0211 | 0.02558 | 0.021 | 318,119 |
10 4월(4) 2024 | 0.025 | 0.002 | 8.70% | 0.0236 | 0.025 | 0.022 | 283,996 |
09 4월(4) 2024 | 0.023 | -0.00035 | -1.50% | 0.0188 | 0.0279 | 0.0188 | 374,785 |
06 4월(4) 2024 | 0.02335 | 0.00615 | 35.76% | 0.0161 | 0.02554 | 0.0151 | 1,454,459 |
05 4월(4) 2024 | 0.0172 | 0.0051 | 42.15% | 0.015 | 0.02645 | 0.0121 | 862,476 |
04 4월(4) 2024 | 0.0121 | 0.0009 | 8.04% | 0.0101 | 0.0121 | 0.0101 | 86,523 |
03 4월(4) 2024 | 0.0112 | 0.00 | 0.00% | 0.011 | 0.01169 | 0.010375 | 642,083 |