Logiq Inc (PK)【LGIQ】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

Logiq Inc (PK) (LGIQ)

0.01669

0.00089

(5.63%)

마감 19 11월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.00231	-12.1578947368	0.019	0.027	0.01429	263193	0.01756477	CS
4	-0.00131	-7.27777777778	0.018	0.027	0.01429	179523	0.01800523	CS
12	-0.00541	-24.479638009	0.0221	0.0338	0.01429	194644	0.02060875	CS
26	-0.01081	-39.3090909091	0.0275	0.038	0.01	215412	0.02167104	CS
52	-0.01331	-44.3666666667	0.03	0.0889	0.01	234737	0.02599579	CS
156	-2.43331	-99.3187755102	2.45	2.73974	0.01	148344	0.22694876	CS
260	-6.88331	-99.758115942	6.9	14	0.01	129842	1.20180754	CS

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1731968640	0.01669	0.00089	5.63	0.0158	0.0174	0.0158	41825
1731709260	0.0158	0	0.00	0.0152	0.0158	0.0152	27330
1731622800	0.0158	0.00055	3.61	0.0145	0.016	0.0145	161904
1731536760	0.01525	-0.00345	-18.45	0.017	0.017	0.01429	351777
1731450480	0.0187	-0.0005	-2.60	0.0177	0.0207	0.0175	237976
1731363600	0.0191999	-0.0003	-1.54	0.019	0.027	0.0177	536976
1731104400	0.0195	-0.0035	-15.22	0.019	0.025	0.019	132542
1731018540	0.023	0.0055	31.43	0.0175	0.023	0.0175	17802
1730931600	0.0175	-0.0009	-4.89	0.0171	0.0187	0.0167	190864
1730845680	0.0184	0.0041	28.67	0.0144	0.0184	0.0143	336350
1730759160	0.0143	-0.0053	-27.04	0.0185999	0.0196	0.0143	184490
1730496420	0.0196	0.00065	3.43	0.0187	0.0198	0.0187	48521
1730409780	0.01895	0.00015	0.80	0.0188	0.01895	0.01874	39179
1730323500	0.0188	0.0012	6.82	0.0174	0.0188	0.01698	14040
1730237280	0.0176	-0.0011	-5.88	0.0185999	0.0188	0.0164	286187
1730150880	0.0187	0	0.00	0.01754	0.0187	0.0172	7146
1729891500	0.0187	0.0006	3.31	0.0181	0.0187	0.0175	2507
1729805160	0.0181	-5.0E-5	-0.28	0.0181	0.0187	0.0178	4932
1729718940	0.01815	-0.0009	-4.72	0.0191	0.0191	0.018	102342
1729632300	0.01905	5.0E-5	0.26	0.019	0.02	0.019	108200
1729545600	0.019	0	0.00	0.018	0.019	0.0171	799392
1729286400	0.019	-0.0021	-9.95	0.02	0.02	0.01849	439264
1729200000	0.0211	0.0011	5.50	0.024	0.024	0.0211	103373
1729113960	0.02	0.0014001	7.53	0.0185999	0.02	0.0185999	446447
1729027680	0.0185999	0.0005499	3.05	0.0177	0.0185999	0.0176	36925
1728941220	0.01805	-0.00045	-2.43	0.0162999	0.0185	0.0162999	162416
1728681900	0.0185	-0.0004	-2.12	0.018	0.019	0.016	691115
1728595560	0.0189	0	0.00	0.0189	0.0189	0.018	22223
1728508800	0.0189	-0.0019	-9.13	0.0208	0.021	0.0171	313822
1728422580	0.0208	0.0016001	8.33	0.0191999	0.0208999	0.0177	258165
1728336000	0.0191999	0.0007799	4.23	0.01805	0.0191999	0.0168999	42938
1728077220	0.01842	0.00102	5.86	0.0165	0.0189	0.0162	421727
1727990760	0.0174	-0.0018	-9.38	0.0162	0.019	0.016	231112
1727904000	0.0191999	-0.00085	-4.24	0.018	0.021	0.0167	245134
1727818140	0.0200499	0.0006499	3.35	0.02	0.0200499	0.0174	544257
1727731380	0.0194	-0.0025	-11.42	0.0194	0.02	0.019	267112
1727472000	0.0219	-0.0001	-0.45	0.0207	0.022	0.0191999	168503
1727386200	0.022	-4.0E-5	-0.18	0.0207	0.022	0.0183	57421
1727299200	0.02204	0.00124	5.96	0.0165	0.0223499	0.016	252571
1727212800	0.0208	0.0001	0.48	0.0208999	0.0208999	0.017	106206
1727126940	0.0207	-0.0057	-21.59	0.021	0.0259	0.0158	899501
1726867200	0.0264	-0.0032	-10.81	0.02785	0.0296	0.0217	658618
1726781220	0.0296	-0.0002	-0.67	0.0288	0.0297	0.02785	19135
1726694460	0.0298	0	0.00	0.0298	0.0298	0.0261	5933
1726608240	0.0298	0.0009	3.11	0.02646	0.03	0.025	135597
1726521720	0.0289	-0.0011	-3.67	0.0266	0.0289	0.0243	16730
1726262940	0.03	0.0011	3.81	0.0289	0.03	0.02608	18481
1726176540	0.0289	-0.002	-6.47	0.0239	0.03	0.0239	61961
1726090140	0.0309	0.0059	23.60	0.0227	0.0309	0.0227	240228
1726003500	0.025	-0.0031	-11.03	0.0203	0.0251	0.0203	162462
1725917160	0.0281	-0.0031	-9.94	0.027	0.032	0.02492	198302
1725658020	0.0312	0	0.00	0.0231	0.0312	0.0225199	9721
1725571440	0.0312	0.0032	11.43	0.0306	0.033	0.0203	34045
1725485040	0.028	-0.0001	-0.36	0.0281	0.0281	0.022	72317
1725398880	0.0281	0	0.00	0.0257	0.0281	0.025	52465
1725053340	0.0281	0.0008	2.93	0.0268	0.0281	0.0268	21117
1724966400	0.0273	-0.0065	-19.23	0.0287	0.0337999	0.022	137298
1724880360	0.0337999	0.0037999	12.67	0.0337999	0.0337999	0.02825	8368
1724794080	0.03	0.0075	33.33	0.0188	0.03	0.0183	92769
1724707740	0.0225	-0.0065	-22.41	0.0221	0.0258	0.0214999	237776
1724448480	0.029	0.0055	23.40	0.025	0.029	0.024	100143
1724362140	0.0235	-0.0001	-0.42	0.0197	0.0269	0.0197	15569
1724275380	0.0236	-0.0024	-9.23	0.0221	0.0248999	0.0195	119103
1724188800	0.026	0.004	18.18	0.022	0.026	0.0194	207251
1724102880	0.022	-0.0002	-0.90	0.0171	0.022	0.0171	129174

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관