LC Logistics Inc (2490)

2490
🏛️ 홍콩 →
7.47
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 7.84 7.84 7.75 7.75 0.3K
09:45 7.81 7.81 7.81 7.81 0.3K
09:50 7.79 7.79 7.71 7.71 2.1K
09:55 7.75 7.79 7.69 7.79 5.4K
10:00 7.76 7.76 7.76 7.76 1.2K
10:05 7.74 7.76 7.74 7.76 4.2K
10:10 7.79 7.79 7.79 7.79 29.7K
10:50 7.81 7.84 7.81 7.84 3.3K
10:55 7.83 7.83 7.81 7.81 9.3K
11:15 7.84 7.84 7.79 7.79 14.7K
11:20 7.81 7.83 7.81 7.83 12.3K
11:30 7.82 7.84 7.81 7.84 13.5K
11:35 7.85 7.85 7.85 7.85 12.0K
11:40 7.80 7.85 7.73 7.84 3.3K
11:45 7.83 7.83 7.83 7.83 15.0K
11:55 7.70 7.78 7.70 7.78 2.7K
13:05 7.81 7.81 7.79 7.79 6.0K
13:15 7.80 7.80 7.80 7.80 4.2K
13:20 7.80 7.80 7.80 7.80 1.8K
13:25 7.80 7.80 7.80 7.80 3.6K
13:35 7.79 7.81 7.79 7.81 0.6K
13:40 7.81 7.81 7.80 7.80 1.5K
13:45 7.81 7.81 7.81 7.81 2.4K
13:50 7.83 7.83 7.83 7.83 1.2K
13:55 7.82 7.83 7.82 7.83 0.0K
14:40 7.81 7.81 7.81 7.81 4.5K
14:50 7.83 7.84 7.83 7.84 13.5K
14:55 7.84 7.84 7.84 7.84 4.5K
15:10 7.83 7.83 7.83 7.83 9.9K
15:15 7.82 7.84 7.82 7.84 4.2K
15:20 7.84 7.85 7.84 7.84 6.6K
15:25 7.83 7.83 7.83 7.83 9.3K
15:55 7.83 7.83 7.83 7.83 0.0K
날짜 시가 고가 저가 종가 거래량
2025-09-30 7.42 7.63 7.33 7.47 0.3M
2025-09-29 7.45 7.56 7.32 7.40 0.4M
2025-09-26 7.31 7.49 7.30 7.45 0.3M
2025-09-25 7.80 7.85 7.35 7.41 0.2M
2025-09-24 7.85 7.85 7.69 7.77 0.3M
2025-09-23 7.75 7.85 7.69 7.83 0.2M
2025-09-22 7.80 8.01 7.79 7.87 0.4M
2025-09-19 8.18 8.24 7.69 7.75 0.3M
2025-09-18 8.28 8.30 8.16 8.22 0.2M
2025-09-17 8.46 8.47 8.23 8.32 0.3M
2025-09-16 8.31 8.49 8.31 8.46 0.3M
2025-09-15 8.30 8.33 8.13 8.32 0.2M
2025-09-12 8.30 8.35 8.18 8.27 0.3M
2025-09-11 8.26 8.52 8.22 8.35 0.2M
2025-09-10 8.27 8.40 8.17 8.29 0.3M
2025-09-09 8.54 8.60 8.22 8.25 0.3M
2025-09-08 8.00 8.54 7.90 8.53 0.4M
2025-09-05 8.00 8.23 7.86 7.99 0.3M
2025-09-04 8.48 8.69 7.65 8.04 0.2M
2025-09-03 7.94 8.43 7.94 8.37 0.4M
2025-09-02 7.84 7.98 7.82 7.96 0.3M
2025-09-01 7.93 7.98 7.70 7.90 0.3M
2025-08-29 8.20 8.20 7.98 8.01 0.3M
2025-08-28 8.00 8.30 7.89 8.20 0.3M
2025-08-27 7.90 7.96 7.80 7.96 0.4M
2025-08-26 7.81 7.91 7.77 7.82 0.3M
2025-08-25 8.00 8.00 7.78 7.78 0.3M
2025-08-22 8.08 8.10 7.71 7.92 0.2M
2025-08-21 8.12 8.23 7.98 8.05 0.4M
2025-08-20 7.89 8.28 7.89 8.12 0.4M
2025-08-19 7.81 7.90 7.75 7.90 0.3M
2025-08-18 7.77 7.87 7.77 7.83 0.3M
2025-08-15 7.57 7.75 7.53 7.74 0.4M
2025-08-14 7.54 7.78 7.42 7.54 0.3M
2025-08-13 7.69 7.80 7.41 7.50 0.3M
2025-08-12 8.00 8.07 7.63 7.67 0.3M
2025-08-11 8.15 8.22 8.00 8.06 0.2M
2025-08-08 7.97 8.17 7.95 8.14 0.3M
2025-08-07 8.10 8.20 8.05 8.07 0.3M
2025-08-06 8.03 8.20 8.00 8.05 0.2M
2025-08-05 8.27 8.48 8.05 8.19 0.3M
2025-08-04 8.27 8.27 8.12 8.24 0.4M
2025-08-01 8.28 8.33 8.19 8.25 0.3M
2025-07-31 8.16 8.37 8.11 8.34 0.2M
2025-07-30 8.41 8.41 8.11 8.24 0.3M
2025-07-29 8.30 8.53 8.16 8.40 0.4M
2025-07-28 8.50 8.64 8.33 8.42 0.3M
2025-07-25 8.32 8.50 8.21 8.50 0.2M
2025-07-24 8.34 8.37 8.20 8.30 0.2M
2025-07-23 8.41 8.47 8.22 8.32 0.3M
2025-07-22 8.50 8.52 8.35 8.41 0.4M
2025-07-21 8.53 8.71 8.34 8.49 0.3M
2025-07-18 8.40 8.53 8.31 8.53 0.3M
2025-07-17 8.74 8.74 8.45 8.51 0.3M
2025-07-16 8.74 8.85 8.54 8.77 0.3M
2025-07-15 8.65 8.75 8.54 8.75 0.2M
2025-07-14 8.89 8.90 8.66 8.73 0.3M
2025-07-11 8.87 8.98 8.82 8.89 0.4M
2025-07-10 9.00 9.00 8.83 8.87 0.3M
2025-07-09 8.89 9.09 8.80 9.00 0.3M
2025-07-08 9.08 9.11 8.86 8.97 0.3M
2025-07-07 9.11 9.14 9.02 9.08 0.2M
2025-07-04 9.04 9.15 9.04 9.11 0.4M
2025-07-03 9.23 9.25 9.03 9.11 0.3M
2025-07-02 9.17 9.34 9.09 9.23 0.3M
2025-06-30 9.27 9.29 9.01 9.25 0.3M
2025-06-27 9.33 9.34 8.98 9.27 0.3M
2025-06-26 9.65 9.65 9.24 9.36 0.3M
2025-06-25 9.30 9.44 9.26 9.44 0.4M
2025-06-24 9.60 9.60 9.25 9.40 0.3M
2025-06-23 9.48 9.60 9.31 9.60 0.3M
2025-06-20 9.51 9.52 9.26 9.48 0.2M
2025-06-19 9.63 9.64 9.51 9.51 0.3M
2025-06-18 9.45 9.78 9.44 9.63 0.3M
2025-06-17 9.60 9.60 9.25 9.45 0.4M
2025-06-16 9.31 9.60 9.23 9.60 0.3M
2025-06-13 9.46 9.49 9.30 9.31 0.3M
2025-06-12 9.49 9.60 9.31 9.49 0.4M
2025-06-11 9.37 9.60 9.37 9.49 0.3M
2025-06-10 9.48 9.51 9.28 9.37 0.3M
2025-06-09 9.27 9.54 9.17 9.48 0.3M
2025-06-06 9.17 9.29 9.05 9.27 0.2M
2025-06-05 9.36 9.52 9.21 9.25 0.3M
2025-06-04 9.48 9.56 9.40 9.47 0.3M
2025-06-03 9.25 9.60 9.21 9.48 0.3M
2025-06-02 9.80 9.80 9.18 9.25 0.2M
2025-05-30 9.58 9.80 9.34 9.80 0.3M
2025-05-29 9.82 9.82 9.57 9.62 0.2M
2025-05-28 9.80 9.90 9.71 9.90 0.3M
2025-05-27 9.71 9.92 9.71 9.80 0.3M
2025-05-26 9.95 9.98 9.71 9.71 0.2M
2025-05-23 9.68 9.99 9.68 9.99 0.3M
2025-05-22 9.66 9.81 9.59 9.68 0.3M
2025-05-21 10.00 10.00 9.58 9.66 0.3M
2025-05-20 10.15 10.30 9.75 9.99 0.3M
2025-05-19 10.08 10.55 10.03 10.35 0.4M
2025-05-16 9.85 10.15 9.77 9.98 0.3M
2025-05-15 10.25 10.28 9.90 9.90 0.3M
2025-05-14 10.15 10.30 9.90 10.30 0.3M
2025-05-13 9.84 10.25 9.84 10.15 0.3M
2025-05-12 9.74 9.86 9.59 9.84 0.3M
2025-05-09 9.27 9.77 9.27 9.74 0.3M
2025-05-08 9.36 9.45 9.23 9.27 0.4M
2025-05-07 9.44 9.50 9.31 9.36 0.3M
2025-05-06 9.44 9.50 9.32 9.44 0.2M
2025-05-02 9.01 9.45 9.01 9.44 0.2M
2025-04-30 9.32 9.38 9.01 9.01 0.2M
2025-04-29 9.49 9.58 9.21 9.32 0.2M
2025-04-28 9.75 9.95 9.34 9.49 0.3M
2025-04-25 9.50 9.86 9.50 9.75 0.3M
2025-04-24 18.70 19.06 18.60 19.06 0.1M
2025-04-23 18.94 19.14 18.56 18.70 0.1M
2025-04-22 18.90 19.00 18.20 19.00 0.2M
2025-04-17 18.34 19.14 18.22 18.94 0.2M
2025-04-16 18.56 19.00 18.24 18.42 0.1M
2025-04-15 19.44 19.48 18.28 18.56 0.1M
2025-04-14 19.74 19.80 19.44 19.44 0.2M
2025-04-11 19.46 19.80 19.26 19.74 0.1M
2025-04-10 19.20 19.70 19.20 19.46 0.2M
2025-04-09 19.54 19.72 18.66 19.24 0.2M
2025-04-08 19.00 19.82 18.92 19.54 0.2M
2025-04-07 20.20 21.20 18.30 19.00 0.1M
2025-04-03 20.95 21.00 19.76 20.60 0.2M
2025-04-02 20.35 21.10 19.70 20.95 0.2M
2025-04-01 21.25 21.75 20.05 20.35 0.2M
2025-03-31 20.40 21.30 20.40 21.25 0.1M
2025-03-28 19.96 20.55 19.90 20.40 0.1M
2025-03-27 19.66 19.96 19.44 19.96 0.1M
2025-03-26 19.62 19.94 19.48 19.66 0.2M
2025-03-25 18.50 19.80 18.50 19.62 0.2M
2025-03-24 18.58 18.60 18.28 18.50 0.2M
2025-03-21 18.80 18.86 18.12 18.58 0.1M
2025-03-20 18.12 19.18 17.94 18.82 0.2M
2025-03-19 18.10 18.42 17.90 18.12 0.1M
2025-03-18 18.02 18.38 17.94 18.10 0.1M
2025-03-17 17.92 18.20 17.80 18.02 0.1M
2025-03-14 18.30 18.40 17.64 17.92 0.2M
2025-03-13 17.58 18.30 17.58 18.30 0.1M
2025-03-12 17.46 17.76 17.22 17.58 0.2M
2025-03-11 17.94 18.24 17.54 17.58 0.1M
2025-03-10 18.00 18.16 17.88 18.00 0.1M
2025-03-07 18.06 18.08 17.76 18.00 0.1M
2025-03-06 18.00 18.08 17.72 18.06 0.2M
2025-03-05 17.92 18.12 17.72 18.00 0.1M
2025-03-04 17.88 18.02 17.66 18.00 0.1M
2025-03-03 17.88 18.14 17.58 17.90 0.1M
2025-02-28 18.04 18.16 17.64 17.88 0.1M
2025-02-27 18.06 18.52 17.16 18.10 0.2M
2025-02-26 18.00 18.06 17.36 18.06 0.2M
2025-02-25 17.90 18.10 16.90 18.00 0.2M
2025-02-24 19.56 19.56 17.02 17.90 0.2M
2025-02-21 19.88 20.00 19.40 19.56 0.2M
2025-02-20 21.90 21.90 19.94 20.15 0.2M
2025-02-19 19.90 20.25 19.28 19.90 0.2M
2025-02-18 20.20 20.30 19.50 19.90 0.2M
2025-02-17 21.30 21.30 19.44 19.90 0.2M
2025-02-14 20.10 20.80 19.68 20.45 0.1M
2025-02-13 21.20 21.20 19.70 20.30 0.1M
2025-02-12 22.40 22.40 20.20 21.20 0.1M
2025-02-11 22.20 22.50 20.90 22.40 0.1M
2025-02-10 22.40 22.60 21.70 22.20 0.1M
2025-02-07 21.80 22.85 21.40 22.40 0.2M
2025-02-06 22.10 22.40 21.50 21.65 0.2M
2025-02-05 23.30 23.40 21.10 22.00 0.2M
2025-02-04 23.90 24.85 21.85 23.30 0.1M
2025-02-03 24.30 24.60 23.70 23.90 0.1M
2025-01-28 24.95 24.95 23.60 24.40 0.1M
2025-01-27 24.60 24.95 23.65 24.95 0.1M
2025-01-24 24.20 24.60 23.45 24.60 0.2M
2025-01-23 24.50 25.75 23.60 24.20 0.1M
2025-01-22 22.70 24.60 22.40 24.60 0.2M
2025-01-21 22.55 23.70 21.40 22.75 0.2M
2025-01-20 21.50 23.30 21.50 22.55 0.1M
2025-01-17 21.20 21.70 20.80 21.50 0.2M
2025-01-16 21.30 22.05 20.80 21.30 0.2M
2025-01-15 21.05 21.60 20.70 21.25 0.2M
2025-01-14 20.80 21.30 20.50 21.05 0.2M
2025-01-13 21.85 21.85 20.40 20.90 0.2M
2025-01-10 21.00 21.85 20.55 21.85 0.2M
2025-01-09 20.50 21.70 20.50 20.85 0.2M
2025-01-08 22.40 23.45 20.40 20.40 0.2M
2025-01-07 23.00 23.00 20.85 22.40 0.1M
2025-01-06 24.60 24.60 21.60 23.00 0.1M
2025-01-03 26.00 26.00 23.85 24.65 0.2M
2025-01-02 26.25 26.95 25.50 26.00 0.2M