Liquidity Service (LQDT)

LQDT
🏛️ 미국 →
27.43
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 14.07 14.17 13.98 14.06 0.1M
2022-12-29 13.85 14.39 13.85 14.25 0.1M
2022-12-28 13.97 14.11 13.67 13.71 0.2M
2022-12-27 13.98 14.17 13.85 13.99 0.1M
2022-12-23 13.81 14.13 13.81 14.00 0.1M
2022-12-22 13.95 14.07 13.57 13.84 0.2M
2022-12-21 13.94 14.56 13.77 14.08 0.3M
2022-12-20 13.25 13.79 13.18 13.73 0.3M
2022-12-19 13.12 13.62 13.00 13.25 0.3M
2022-12-16 12.76 13.38 12.63 13.23 0.9M
2022-12-15 13.12 13.26 12.67 12.79 0.2M
2022-12-14 13.23 13.62 13.11 13.24 0.2M
2022-12-13 13.47 13.83 13.30 13.37 0.2M
2022-12-12 12.82 13.32 12.61 12.93 0.7M
2022-12-09 14.14 14.36 12.57 12.80 0.7M
2022-12-08 13.92 16.36 13.92 14.19 0.5M
2022-12-07 15.19 15.41 14.72 14.85 0.2M
2022-12-06 15.06 15.24 14.93 15.16 0.2M
2022-12-05 15.73 15.73 15.10 15.15 0.1M
2022-12-02 15.55 15.91 15.36 15.74 0.1M
2022-12-01 16.75 16.92 15.50 15.79 0.1M
2022-11-30 16.04 16.82 15.78 16.69 0.3M
2022-11-29 16.43 16.46 16.00 16.04 0.1M
2022-11-28 16.51 16.74 16.26 16.32 0.1M
2022-11-25 16.81 16.81 16.53 16.68 0.1M
2022-11-23 16.74 17.00 16.51 16.71 0.1M
2022-11-22 16.88 16.88 16.43 16.74 0.1M
2022-11-21 17.11 17.11 16.53 16.77 0.1M
2022-11-18 17.11 17.56 16.86 17.10 0.1M
2022-11-17 16.55 16.99 16.01 16.78 0.1M
2022-11-16 17.52 17.54 16.66 16.74 0.2M
2022-11-15 18.00 18.05 17.48 17.73 0.2M
2022-11-14 17.83 18.01 17.42 17.92 0.1M
2022-11-11 17.86 18.09 17.75 17.99 0.2M
2022-11-10 17.19 18.01 17.19 17.93 0.2M
2022-11-09 16.45 16.67 16.13 16.33 0.3M
2022-11-08 17.14 17.14 16.11 16.45 0.2M
2022-11-07 17.11 17.15 16.83 16.98 0.1M
2022-11-04 17.38 17.38 16.75 17.20 0.1M
2022-11-03 16.76 17.44 16.76 17.12 0.1M
2022-11-02 17.47 17.61 16.92 16.92 0.1M
2022-11-01 17.49 17.92 17.04 17.32 0.1M
2022-10-31 17.55 17.98 17.17 17.18 0.1M
2022-10-28 17.42 17.64 17.06 17.56 0.1M
2022-10-27 17.87 18.01 17.48 17.57 0.1M
2022-10-26 17.69 18.01 17.50 17.79 0.1M
2022-10-25 17.51 18.00 17.41 17.73 0.1M
2022-10-24 17.17 17.63 16.70 17.51 0.1M
2022-10-21 17.33 17.33 16.36 16.98 0.1M
2022-10-20 17.18 17.60 16.71 17.01 0.1M
2022-10-19 16.98 17.20 16.84 17.17 0.1M
2022-10-18 17.38 17.87 17.05 17.26 0.1M
2022-10-17 16.08 17.30 16.06 17.16 0.1M
2022-10-14 17.23 17.23 15.97 16.06 0.1M
2022-10-13 16.58 17.05 16.28 16.96 0.1M
2022-10-12 16.97 17.00 16.66 16.99 0.1M
2022-10-11 17.22 17.48 16.74 16.98 0.1M
2022-10-10 16.82 17.45 16.82 17.33 0.1M
2022-10-07 17.16 17.41 16.99 16.99 0.1M
2022-10-06 17.37 17.60 16.87 17.30 0.1M
2022-10-05 16.64 17.28 16.60 17.28 0.1M
2022-10-04 17.03 17.29 16.69 17.03 0.1M
2022-10-03 16.43 16.89 16.04 16.63 0.1M
2022-09-30 15.98 16.57 15.84 16.26 0.2M
2022-09-29 16.01 16.21 15.69 16.19 0.1M
2022-09-28 15.83 16.37 15.60 16.20 0.3M
2022-09-27 15.40 16.16 15.39 15.84 0.2M
2022-09-26 15.66 16.05 15.34 15.35 0.1M
2022-09-23 15.59 15.63 15.23 15.59 0.2M
2022-09-22 16.12 16.12 15.82 15.83 0.1M
2022-09-21 16.03 16.52 15.88 16.16 0.1M
2022-09-20 16.17 16.17 15.63 15.98 0.1M
2022-09-19 16.36 16.47 16.09 16.24 0.1M
2022-09-16 16.28 16.42 15.60 16.40 0.4M
2022-09-15 15.75 16.42 15.75 16.39 0.2M
2022-09-14 16.41 16.71 15.60 15.74 0.1M
2022-09-13 16.35 16.87 16.14 16.40 0.2M
2022-09-12 16.03 17.07 15.85 17.05 0.3M
2022-09-09 16.26 16.29 15.55 15.80 0.2M
2022-09-08 17.25 17.36 16.12 16.26 0.1M
2022-09-07 17.75 17.84 17.08 17.48 0.2M
2022-09-06 17.04 18.00 17.04 17.83 0.2M
2022-09-02 17.47 17.55 16.69 17.07 0.1M
2022-09-01 17.14 17.53 16.64 17.11 0.1M
2022-08-31 17.40 17.89 17.15 17.49 0.3M
2022-08-30 17.67 17.70 17.33 17.50 0.1M
2022-08-29 17.06 17.80 17.06 17.53 0.1M
2022-08-26 18.27 18.27 17.24 17.34 0.1M
2022-08-25 18.18 18.34 17.88 18.22 0.1M
2022-08-24 18.25 18.35 17.95 18.00 0.1M
2022-08-23 18.26 18.61 18.11 18.32 0.1M
2022-08-22 19.00 19.00 17.95 18.14 0.2M
2022-08-19 19.37 19.66 18.97 19.36 0.2M
2022-08-18 19.52 20.12 19.45 19.82 0.1M
2022-08-17 20.00 20.16 18.99 19.42 0.5M
2022-08-16 19.63 20.48 19.45 20.12 0.1M
2022-08-15 19.71 19.88 19.17 19.79 0.1M
2022-08-12 19.28 19.76 19.01 19.72 0.1M
2022-08-11 18.97 19.71 18.82 19.24 0.1M
2022-08-10 18.48 18.84 18.06 18.67 0.2M
2022-08-09 18.89 18.89 17.99 18.19 0.2M
2022-08-08 17.97 19.73 17.97 19.17 0.3M
2022-08-05 18.05 18.70 17.55 17.89 0.3M
2022-08-04 22.00 22.02 17.01 18.17 0.6M
2022-08-03 21.56 22.59 21.55 22.41 0.3M
2022-08-02 22.14 22.34 21.20 21.48 0.3M
2022-08-01 21.99 22.45 20.56 22.38 0.4M
2022-07-29 19.78 20.23 19.69 20.13 0.1M
2022-07-28 19.28 19.75 18.98 19.69 0.2M
2022-07-27 19.84 19.91 19.02 19.31 0.2M
2022-07-26 19.70 19.91 19.34 19.80 0.2M
2022-07-25 19.01 19.81 18.79 19.78 0.2M
2022-07-22 19.58 19.71 18.50 19.23 0.2M
2022-07-21 18.90 19.48 18.46 19.47 0.2M
2022-07-20 17.59 19.01 17.45 18.83 0.3M
2022-07-19 17.21 17.92 17.07 17.80 0.2M
2022-07-18 16.70 17.32 16.70 16.89 0.2M
2022-07-15 15.75 16.63 15.69 16.51 0.2M
2022-07-14 15.98 16.37 15.31 15.72 0.3M
2022-07-13 15.56 17.00 15.31 16.47 0.3M
2022-07-12 15.56 16.06 15.50 15.79 0.2M
2022-07-11 15.61 15.69 14.77 15.49 0.2M
2022-07-08 14.80 15.88 14.66 15.79 0.4M
2022-07-07 14.30 14.86 14.23 14.85 0.2M
2022-07-06 14.67 14.69 14.06 14.16 0.1M
2022-07-05 14.12 14.88 14.00 14.67 0.3M
2022-07-01 13.48 14.31 13.41 14.12 0.2M
2022-06-30 13.38 13.69 13.22 13.44 0.6M
2022-06-29 14.20 14.20 13.40 13.61 0.2M
2022-06-28 14.65 14.74 14.16 14.26 0.2M
2022-06-27 14.69 15.27 14.30 14.61 0.2M
2022-06-24 14.21 14.45 13.89 13.96 0.5M
2022-06-23 13.67 14.17 13.67 14.05 0.1M
2022-06-22 13.97 14.19 13.79 13.82 0.1M
2022-06-21 14.02 14.51 14.02 14.20 0.2M
2022-06-17 13.53 13.80 13.37 13.70 0.4M
2022-06-16 13.81 13.83 13.17 13.35 0.1M
2022-06-15 13.50 14.66 13.50 14.22 0.2M
2022-06-14 13.55 13.55 13.21 13.37 0.1M
2022-06-13 13.43 13.66 13.05 13.53 0.2M
2022-06-10 13.73 13.78 13.39 13.66 0.1M
2022-06-09 14.02 14.47 13.87 13.96 0.1M
2022-06-08 13.74 14.33 13.74 14.10 0.1M
2022-06-07 13.79 14.07 13.58 13.89 0.1M
2022-06-06 13.85 13.92 13.50 13.79 0.2M
2022-06-03 13.74 13.84 13.52 13.68 0.1M
2022-06-02 13.59 13.89 13.59 13.82 0.1M
2022-06-01 13.72 13.97 13.31 13.51 0.1M
2022-05-31 13.75 13.76 13.49 13.56 0.3M
2022-05-27 13.77 13.87 13.43 13.64 0.2M
2022-05-26 14.02 14.93 13.68 13.74 0.2M
2022-05-25 13.01 14.00 13.01 13.62 0.2M
2022-05-24 13.49 13.66 13.01 13.14 0.2M
2022-05-23 13.43 13.74 13.29 13.72 0.3M
2022-05-20 13.21 13.55 12.91 13.35 0.3M
2022-05-19 12.90 13.39 12.82 13.02 0.3M
2022-05-18 13.43 13.89 12.93 13.07 0.3M
2022-05-17 13.69 14.09 13.50 13.96 0.1M
2022-05-16 12.56 13.71 12.56 13.55 0.3M
2022-05-13 12.35 12.98 12.35 12.90 0.3M
2022-05-12 11.63 12.59 11.39 12.24 0.2M
2022-05-11 12.66 12.88 11.58 11.65 0.4M
2022-05-10 13.01 13.19 12.50 12.72 0.3M
2022-05-09 12.47 12.73 12.01 12.61 0.2M
2022-05-06 14.59 14.59 12.61 12.84 0.3M
2022-05-05 15.00 15.14 14.03 14.44 0.2M
2022-05-04 14.70 14.93 14.13 14.78 0.3M
2022-05-03 15.00 15.31 14.58 14.68 0.1M
2022-05-02 14.50 15.03 14.36 14.95 0.3M
2022-04-29 15.17 15.21 14.30 14.42 0.2M
2022-04-28 15.30 15.45 14.76 15.34 0.2M
2022-04-27 15.12 15.50 14.87 15.10 0.2M
2022-04-26 16.02 16.02 15.04 15.06 0.2M
2022-04-25 16.27 16.55 15.78 16.17 0.1M
2022-04-22 17.15 17.36 16.24 16.50 0.2M
2022-04-21 17.99 18.02 17.02 17.29 0.1M
2022-04-20 18.58 18.58 17.93 17.94 0.1M
2022-04-19 18.21 18.76 18.17 18.58 0.1M
2022-04-18 17.94 18.43 17.88 18.13 0.1M
2022-04-14 17.90 18.24 17.87 18.02 0.1M
2022-04-13 18.06 18.34 17.86 17.87 0.1M
2022-04-12 17.80 18.24 17.80 18.06 0.3M
2022-04-11 17.55 18.18 17.40 17.60 0.1M
2022-04-08 17.16 17.90 17.05 17.60 0.2M
2022-04-07 16.77 17.23 16.62 17.22 0.1M
2022-04-06 17.03 17.03 16.45 16.75 0.1M
2022-04-05 17.60 17.85 17.02 17.16 0.1M
2022-04-04 17.58 18.03 17.41 17.48 0.1M
2022-04-01 17.24 17.59 17.24 17.44 0.1M
2022-03-31 18.05 18.59 17.04 17.12 0.2M
2022-03-30 19.50 19.63 18.01 18.13 0.1M
2022-03-29 18.75 19.79 18.75 19.49 0.1M
2022-03-28 18.62 18.92 18.15 18.64 0.1M
2022-03-25 18.67 18.97 18.29 18.81 0.2M
2022-03-24 18.39 18.75 18.24 18.64 0.1M
2022-03-23 18.29 18.53 18.06 18.34 0.1M
2022-03-22 17.72 18.68 17.72 18.44 0.1M
2022-03-21 18.34 18.34 17.58 17.71 0.1M
2022-03-18 18.45 18.86 18.10 18.32 0.8M
2022-03-17 17.96 18.58 17.71 18.52 0.2M
2022-03-16 17.09 18.00 16.84 17.89 0.2M
2022-03-15 16.66 17.21 16.43 16.92 0.1M
2022-03-14 16.52 16.97 15.94 16.60 0.2M
2022-03-11 17.23 17.23 16.25 16.34 0.2M
2022-03-10 17.01 17.19 16.54 17.00 0.1M
2022-03-09 17.44 17.99 17.05 17.44 0.1M
2022-03-08 16.75 17.51 16.41 17.15 0.2M
2022-03-07 17.06 17.38 16.72 16.74 0.2M
2022-03-04 16.78 17.24 16.78 17.06 0.1M
2022-03-03 17.60 17.60 16.81 17.07 0.2M
2022-03-02 16.96 17.83 16.82 17.63 0.2M
2022-03-01 17.10 17.36 16.77 16.86 0.2M
2022-02-28 16.87 17.50 16.77 17.23 0.2M
2022-02-25 17.19 17.34 16.67 17.08 0.2M
2022-02-24 15.88 17.27 15.59 17.24 0.2M
2022-02-23 15.85 17.05 15.85 16.31 0.3M
2022-02-22 15.94 16.44 15.41 15.72 0.4M
2022-02-18 16.10 16.59 16.02 16.10 0.2M
2022-02-17 16.10 16.42 16.06 16.26 0.1M
2022-02-16 17.01 17.15 16.03 16.35 0.2M
2022-02-15 16.69 17.38 16.62 17.19 0.3M
2022-02-14 16.41 16.75 16.11 16.38 0.5M
2022-02-11 16.25 17.06 16.25 16.41 0.3M
2022-02-10 16.00 16.66 15.82 16.25 0.5M
2022-02-09 16.46 16.67 16.18 16.44 0.1M
2022-02-08 15.33 16.34 15.29 16.15 0.2M
2022-02-07 15.54 16.27 15.37 15.46 0.3M
2022-02-04 16.42 16.76 14.64 15.65 0.5M
2022-02-03 17.94 17.94 16.30 16.64 0.3M
2022-02-02 19.30 19.41 17.97 18.14 0.3M
2022-02-01 18.79 19.26 18.62 19.21 0.2M
2022-01-31 18.26 19.08 18.25 19.03 0.2M
2022-01-28 17.89 18.29 17.30 18.29 0.3M
2022-01-27 18.13 18.35 17.65 17.90 0.3M
2022-01-26 18.33 18.51 17.44 17.75 0.3M
2022-01-25 18.13 18.51 17.55 18.12 0.2M
2022-01-24 16.88 18.74 16.21 18.59 0.3M
2022-01-21 17.26 17.89 16.85 17.36 0.3M
2022-01-20 18.85 18.89 17.36 17.51 0.2M
2022-01-19 19.45 19.45 18.30 18.42 0.2M
2022-01-18 20.85 20.85 19.35 19.41 0.3M
2022-01-14 21.10 21.57 20.25 21.08 0.3M
2022-01-13 21.21 21.60 21.00 21.32 0.2M
2022-01-12 22.24 22.61 21.00 21.03 0.1M
2022-01-11 21.36 22.36 21.10 21.95 0.2M
2022-01-10 21.11 21.49 20.28 21.43 0.3M
2022-01-07 21.19 21.57 20.87 21.45 0.1M
2022-01-06 21.14 21.44 20.50 21.10 0.2M
2022-01-05 22.23 22.23 21.07 21.10 0.2M
2022-01-04 22.21 22.57 21.72 22.33 0.2M
2022-01-03 21.97 23.39 21.70 22.23 0.2M