콘텍스트로직 (LOGC)

LOGC
🏛️ 미국 →
7.99
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 2.24 2.38 2.24 2.31 0.1M
2021-12-30 2.20 2.32 2.16 2.27 0.1M
2021-12-29 2.26 2.26 2.15 2.20 0.1M
2021-12-28 2.33 2.35 2.22 2.27 0.1M
2021-12-27 2.49 2.57 2.33 2.37 0.3M
2021-12-23 2.41 2.49 2.38 2.47 0.2M
2021-12-22 2.40 2.42 2.31 2.35 0.1M
2021-12-21 2.39 2.49 2.37 2.41 0.1M
2021-12-20 2.47 2.54 2.41 2.46 0.1M
2021-12-17 2.43 2.65 2.43 2.50 0.1M
2021-12-16 2.45 2.64 2.45 2.50 0.1M
2021-12-15 2.87 2.88 2.39 2.45 0.7M
2021-12-14 3.03 3.09 2.87 2.90 0.0M
2021-12-13 2.97 3.15 2.90 3.07 0.1M
2021-12-10 3.15 3.17 2.93 2.97 0.0M
2021-12-09 3.20 3.21 3.15 3.17 0.0M
2021-12-08 3.26 3.31 3.15 3.21 0.0M
2021-12-07 3.08 3.40 3.08 3.26 0.1M
2021-12-06 3.02 3.08 2.88 3.06 0.2M
2021-12-03 3.04 3.10 2.76 3.05 0.2M
2021-12-02 2.80 3.03 2.75 3.01 0.1M
2021-12-01 3.03 3.07 2.81 2.83 0.1M
2021-11-30 2.92 3.08 2.90 3.00 0.1M
2021-11-29 2.96 3.12 2.92 2.95 0.1M
2021-11-26 3.06 3.14 2.93 2.94 0.0M
2021-11-24 3.05 3.19 3.03 3.14 0.1M
2021-11-23 3.19 3.30 3.07 3.09 0.1M
2021-11-22 3.03 3.44 3.03 3.23 0.2M
2021-11-19 2.95 3.06 2.93 2.98 0.1M
2021-11-18 3.53 3.53 2.85 2.90 0.2M
2021-11-17 3.55 3.63 3.42 3.47 0.1M
2021-11-16 3.54 3.77 3.53 3.55 0.1M
2021-11-15 3.60 3.73 3.51 3.52 0.1M
2021-11-12 3.61 3.69 3.58 3.63 0.0M
2021-11-11 3.65 3.65 3.60 3.60 0.1M
2021-11-10 3.79 3.90 3.66 3.66 0.0M
2021-11-09 3.80 3.90 3.75 3.79 0.1M
2021-11-08 3.79 3.90 3.75 3.81 0.1M
2021-11-05 3.85 3.95 3.75 3.75 0.1M
2021-11-04 3.99 4.09 3.80 3.84 0.1M
2021-11-03 3.99 4.02 3.86 3.95 0.0M
2021-11-02 3.84 4.04 3.82 3.99 0.1M
2021-11-01 3.66 3.85 3.66 3.79 0.1M
2021-10-29 3.67 3.68 3.60 3.65 0.1M
2021-10-28 3.65 3.77 3.61 3.71 0.0M
2021-10-27 3.83 3.89 3.60 3.65 0.1M
2021-10-26 3.83 3.84 3.75 3.82 0.0M
2021-10-25 3.88 3.99 3.75 3.82 0.1M
2021-10-22 3.88 4.05 3.86 3.93 0.1M
2021-10-21 4.25 4.25 3.88 3.90 0.2M
2021-10-20 4.07 4.20 4.00 4.04 0.1M
2021-10-19 4.10 4.25 3.97 4.07 0.1M
2021-10-18 4.05 4.09 3.88 4.04 0.1M
2021-10-15 3.95 4.15 3.89 4.00 0.1M
2021-10-14 3.92 4.04 3.92 3.95 0.1M
2021-10-13 4.30 4.30 3.87 3.93 0.1M
2021-10-12 4.00 4.37 3.91 4.32 0.1M
2021-10-11 3.93 4.09 3.83 4.07 0.1M
2021-10-08 4.36 4.50 3.86 3.95 0.1M
2021-10-07 4.48 4.53 4.32 4.33 0.1M
2021-10-06 4.28 4.39 4.25 4.38 0.0M
2021-10-05 4.38 4.44 4.29 4.33 0.1M
2021-10-04 4.53 4.54 4.35 4.42 0.0M
2021-10-01 4.61 4.69 4.45 4.53 0.0M
2021-09-30 4.58 4.75 4.53 4.58 0.0M
2021-09-29 4.58 4.67 4.53 4.55 0.1M
2021-09-28 4.79 4.91 4.51 4.54 0.1M
2021-09-27 4.87 5.05 4.75 4.79 0.1M
2021-09-24 4.49 5.15 4.49 5.09 0.2M
2021-09-23 4.42 4.60 4.40 4.53 0.1M
2021-09-22 4.48 4.48 4.39 4.42 0.0M
2021-09-21 4.45 4.52 4.37 4.48 0.0M
2021-09-20 4.55 4.58 4.33 4.43 0.0M
2021-09-17 4.55 4.70 4.53 4.65 0.1M
2021-09-16 4.50 4.61 4.25 4.60 0.1M
2021-09-15 4.66 4.84 4.45 4.53 0.2M
2021-09-14 4.77 4.80 4.60 4.63 0.0M
2021-09-13 4.69 4.90 4.57 4.69 0.1M
2021-09-10 4.72 4.83 4.60 4.67 0.1M
2021-09-09 4.61 4.88 4.60 4.72 0.0M
2021-09-08 4.83 4.85 4.55 4.63 0.1M
2021-09-07 4.78 5.00 4.77 4.82 0.2M
2021-09-03 4.95 4.95 4.68 4.77 0.1M
2021-09-02 4.95 5.10 4.87 4.93 0.1M
2021-09-01 4.74 4.95 4.74 4.92 0.1M
2021-08-31 4.66 4.77 4.65 4.74 0.1M
2021-08-30 4.72 4.76 4.53 4.65 0.1M
2021-08-27 4.44 4.80 4.44 4.68 0.3M
2021-08-26 4.42 4.53 4.39 4.45 0.1M
2021-08-25 4.40 4.50 4.24 4.45 0.0M
2021-08-24 4.27 4.40 4.19 4.37 0.2M
2021-08-23 3.94 4.27 3.94 4.26 0.1M
2021-08-20 3.87 4.05 3.80 3.88 0.1M
2021-08-19 4.02 4.04 3.85 3.87 0.1M
2021-08-18 4.05 4.13 4.02 4.08 0.1M
2021-08-17 4.17 4.19 4.02 4.07 0.1M
2021-08-16 4.49 4.49 4.15 4.21 0.1M
2021-08-13 4.59 4.60 4.45 4.51 0.0M
2021-08-12 4.63 4.65 4.45 4.58 0.1M
2021-08-11 4.60 4.68 4.55 4.64 0.1M
2021-08-10 4.32 4.60 4.31 4.58 0.1M
2021-08-09 4.46 4.56 4.25 4.29 0.1M
2021-08-06 4.61 4.61 4.39 4.45 0.1M
2021-08-05 4.32 4.58 4.30 4.58 0.1M
2021-08-04 4.24 4.41 4.20 4.33 0.1M
2021-08-03 4.22 4.29 4.12 4.26 0.1M
2021-08-02 4.17 4.29 4.15 4.23 0.0M
2021-07-30 4.21 4.33 4.14 4.17 0.1M
2021-07-29 4.29 4.34 4.15 4.26 0.2M
2021-07-28 4.20 4.30 4.18 4.23 0.1M
2021-07-27 4.20 4.29 4.06 4.20 0.2M
2021-07-26 4.24 4.40 4.15 4.28 0.1M
2021-07-23 4.22 4.22 4.06 4.15 0.1M
2021-07-22 4.22 4.33 4.09 4.23 0.1M
2021-07-21 4.22 4.35 4.18 4.25 0.1M
2021-07-20 4.00 4.25 3.99 4.22 0.1M
2021-07-19 3.87 4.10 3.87 4.02 0.1M
2021-07-16 3.88 4.11 3.73 4.01 0.2M
2021-07-15 3.95 3.95 3.72 3.85 0.1M
2021-07-14 4.05 4.05 3.90 3.94 0.1M
2021-07-13 4.24 4.28 4.01 4.04 0.1M
2021-07-12 4.27 4.30 4.10 4.25 0.1M
2021-07-09 4.12 4.21 4.02 4.21 0.1M
2021-07-08 3.99 4.12 3.91 4.08 0.2M
2021-07-07 4.18 4.23 3.96 4.07 0.1M
2021-07-06 4.33 4.34 4.11 4.17 0.1M
2021-07-02 4.47 4.47 4.21 4.32 0.1M
2021-07-01 4.44 4.49 4.30 4.39 0.1M
2021-06-30 4.29 4.47 4.15 4.44 0.2M
2021-06-29 4.50 4.53 4.25 4.29 0.2M
2021-06-28 4.57 4.88 4.42 4.48 0.4M
2021-06-25 4.45 4.49 4.28 4.42 1.9M
2021-06-24 4.17 4.44 4.05 4.41 0.4M
2021-06-23 4.07 4.14 4.00 4.10 0.2M
2021-06-22 4.18 4.20 3.94 4.03 0.3M
2021-06-21 4.11 4.20 4.00 4.17 0.2M
2021-06-18 4.09 4.15 3.96 4.05 0.2M
2021-06-17 4.24 4.26 4.11 4.11 0.2M
2021-06-16 4.41 4.51 4.16 4.25 0.3M
2021-06-15 4.46 4.53 4.25 4.43 0.4M
2021-06-14 4.65 4.67 4.44 4.44 0.2M
2021-06-11 4.80 4.80 4.58 4.59 0.2M
2021-06-10 4.77 4.94 4.62 4.85 0.2M
2021-06-09 4.71 5.00 4.71 4.80 0.2M
2021-06-08 4.60 4.70 4.47 4.68 0.2M
2021-06-07 5.14 5.19 4.40 4.49 1.0M
2021-06-04 4.87 4.89 4.65 4.68 0.1M
2021-06-03 4.66 4.86 4.51 4.83 0.2M
2021-06-02 4.71 4.87 4.56 4.68 0.1M
2021-06-01 4.39 4.58 4.33 4.53 0.1M
2021-05-28 4.44 4.58 4.36 4.37 0.1M
2021-05-27 4.39 4.46 4.32 4.41 0.1M
2021-05-26 4.18 4.45 4.14 4.36 0.1M
2021-05-25 4.24 4.40 4.11 4.14 0.1M
2021-05-24 4.35 4.40 4.11 4.18 0.1M
2021-05-21 4.50 4.58 4.32 4.34 0.1M
2021-05-20 4.34 4.59 4.32 4.44 0.1M
2021-05-19 4.54 4.74 4.30 4.33 0.1M
2021-05-18 4.74 4.82 4.61 4.62 0.1M
2021-05-17 4.76 4.85 4.64 4.72 0.1M
2021-05-14 4.52 4.86 4.43 4.74 0.2M
2021-05-13 4.55 4.57 4.34 4.43 0.1M
2021-05-12 4.60 4.70 4.51 4.54 0.1M
2021-05-11 4.52 4.75 4.52 4.71 0.1M
2021-05-10 4.83 4.90 4.51 4.66 0.2M
2021-05-07 4.72 5.05 4.72 4.83 0.2M
2021-05-06 5.18 5.24 4.62 4.75 0.2M
2021-05-05 5.06 5.40 5.05 5.12 0.2M
2021-05-04 5.40 5.49 5.04 5.05 0.3M
2021-05-03 5.56 5.74 5.30 5.46 0.2M
2021-04-30 5.72 5.72 5.37 5.52 0.1M
2021-04-29 6.02 6.13 5.64 5.72 0.1M
2021-04-28 6.04 6.10 5.88 6.01 0.2M
2021-04-27 6.10 6.18 5.81 5.99 0.2M
2021-04-26 5.79 6.14 5.77 6.00 0.2M
2021-04-23 5.89 5.95 5.68 5.77 0.1M
2021-04-22 5.83 6.03 5.65 5.88 0.1M
2021-04-21 5.62 5.85 5.52 5.81 0.1M
2021-04-20 5.57 5.69 5.39 5.64 0.1M
2021-04-19 6.08 6.08 5.52 5.64 0.1M
2021-04-16 6.29 6.29 5.64 5.88 0.2M
2021-04-15 6.67 6.70 6.17 6.22 0.1M
2021-04-14 6.48 6.74 6.40 6.71 0.1M
2021-04-13 6.25 6.48 6.15 6.40 0.1M
2021-04-12 6.18 6.38 6.01 6.22 0.1M
2021-04-09 6.34 6.48 6.02 6.16 0.1M
2021-04-08 6.72 6.89 6.30 6.34 0.1M
2021-04-07 7.23 7.26 6.60 6.71 0.2M
2021-04-06 7.67 7.67 7.21 7.26 0.1M
2021-04-05 7.25 7.72 7.21 7.57 0.1M
2021-04-01 7.34 7.61 7.10 7.16 0.1M
2021-03-31 6.90 7.35 6.83 7.28 0.1M
2021-03-30 6.86 7.04 6.65 6.80 0.1M
2021-03-29 6.98 7.11 6.61 6.91 0.1M
2021-03-26 7.05 7.07 6.75 7.03 0.1M
2021-03-25 7.09 7.32 6.81 7.01 0.2M
2021-03-24 7.94 8.04 7.16 7.20 0.1M
2021-03-23 8.26 8.27 7.80 7.80 0.1M
2021-03-22 8.25 8.57 8.16 8.26 0.2M
2021-03-19 8.00 8.35 7.75 8.15 0.2M
2021-03-18 8.42 8.42 7.71 7.71 0.1M
2021-03-17 8.37 8.55 8.13 8.43 0.1M
2021-03-16 8.28 8.58 8.17 8.46 0.1M
2021-03-15 8.18 8.40 7.95 8.18 0.1M
2021-03-12 8.33 8.33 8.00 8.16 0.1M
2021-03-11 8.05 8.33 7.93 8.33 0.1M
2021-03-10 8.24 8.39 7.75 7.89 0.1M
2021-03-09 7.97 8.17 7.84 8.04 0.1M
2021-03-08 7.63 8.13 7.60 7.86 0.1M
2021-03-05 7.74 7.83 6.86 7.64 0.2M
2021-03-04 8.61 8.67 7.62 7.84 0.2M
2021-03-03 8.30 8.57 8.05 8.37 0.1M
2021-03-02 9.00 9.00 8.25 8.32 0.1M
2021-03-01 8.80 9.06 8.50 9.06 0.2M
2021-02-26 8.35 8.64 7.88 8.29 0.1M
2021-02-25 8.98 9.00 8.15 8.25 0.1M
2021-02-24 7.99 9.08 7.94 8.60 0.4M
2021-02-23 7.89 7.92 7.33 7.76 0.1M
2021-02-22 8.54 8.79 7.93 7.96 0.1M
2021-02-19 8.21 8.94 8.11 8.47 0.1M
2021-02-18 8.50 8.77 8.00 8.18 0.2M
2021-02-17 9.04 9.19 8.50 8.51 0.1M
2021-02-16 9.04 9.19 8.84 9.04 0.2M
2021-02-12 8.89 8.91 8.36 8.73 0.1M
2021-02-11 9.10 9.11 8.52 8.75 0.1M
2021-02-10 9.18 9.32 8.75 8.96 0.1M
2021-02-09 9.16 9.27 8.92 9.06 0.1M
2021-02-08 8.84 9.25 8.65 9.16 0.2M
2021-02-05 8.40 8.87 8.16 8.61 0.1M
2021-02-04 8.42 8.42 8.11 8.32 0.1M
2021-02-03 8.49 8.49 8.15 8.31 0.1M
2021-02-02 8.35 8.49 8.02 8.44 0.1M
2021-02-01 8.34 8.43 8.05 8.14 0.1M
2021-01-29 8.19 8.40 7.70 8.06 0.1M
2021-01-28 8.27 8.30 8.00 8.11 0.1M
2021-01-27 8.50 8.73 7.94 8.26 0.2M
2021-01-26 9.20 9.40 8.56 8.71 0.1M
2021-01-25 9.15 9.75 8.92 9.08 0.2M
2021-01-22 8.50 9.15 8.31 9.07 0.2M
2021-01-21 8.79 8.88 8.20 8.49 0.1M
2021-01-20 8.55 8.69 8.33 8.59 0.1M
2021-01-19 8.38 8.75 8.23 8.50 0.2M
2021-01-15 8.48 8.72 8.26 8.36 0.1M
2021-01-14 8.20 8.98 8.20 8.45 0.1M
2021-01-13 8.12 8.44 7.99 8.12 0.1M
2021-01-12 8.31 8.42 8.07 8.20 0.1M
2021-01-11 8.50 8.55 8.09 8.42 0.1M
2021-01-08 8.29 8.49 7.97 8.32 0.1M
2021-01-07 8.17 8.43 8.00 8.28 0.1M
2021-01-06 8.23 8.63 7.92 8.13 0.1M
2021-01-05 8.15 8.48 8.01 8.21 0.1M
2021-01-04 7.75 8.42 7.39 8.25 0.2M