Stockscreener 앱 받기
0.9036
7.60%
-0.0743
시간 외 거래:
.92
0.0164
+1.81%
Lqr House Inc 주식 (YHC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-21 | $1.02 | $0.69 | $0.33 | 671,915.0 | -6.21% |
| 2026-05-20 | $0.9799 | $0.94 | $0.0399 | 14,114.0 | +0.81% |
| 2026-05-19 | $0.9814 | $0.9279 | $0.0536 | 93,801.0 | -0.56% |
| 2026-05-18 | $0.999 | $0.9419 | $0.0571 | 61,328.0 | -5.29% |
| 2026-05-15 | $1.05 | $0.9017 | $0.1483 | 548,009.0 | +8.47% |
| 2026-05-14 | $0.9775 | $0.92 | $0.0575 | 34,490.0 | +0.01% |
| 2026-05-13 | $0.98 | $0.90 | $0.08 | 74,069.0 | +1.11% |
| 2026-05-12 | $0.9405 | $0.8835 | $0.057 | 64,120.0 | +2.19% |
| 2026-05-11 | $0.94 | $0.8724 | $0.0676 | 49,529.0 | +5.62% |
| 2026-05-08 | $0.92 | $0.857 | $0.063 | 35,940.0 | +3.58% |
| 2026-05-07 | $0.9308 | $0.84 | $0.0908 | 38,320.0 | -6.67% |
| 2026-05-06 | $0.9323 | $0.8752 | $0.0571 | 83,410.0 | -0.37% |
| 2026-05-05 | $0.925 | $0.8471 | $0.0779 | 24,402.0 | +0.37% |
| 2026-05-04 | $0.9256 | $0.87 | $0.0556 | 34,581.0 | +1.24% |
| 2026-05-01 | $0.90 | $0.80 | $0.10 | 99,034.0 | +6.81% |
| 2026-04-30 | $0.84 | $0.815 | $0.025 | 8,092.0 | +4.27% |
| 2026-04-29 | $0.875 | $0.7574 | $0.1176 | 97,968.0 | -1.18% |
| 2026-04-28 | $0.90 | $0.8077 | $0.0923 | 84,524.0 | -3.73% |
| 2026-04-27 | $0.90 | $0.8301 | $0.0699 | 95,940.0 | -3.68% |
| 2026-04-24 | $0.8999 | $0.8667 | $0.0332 | 63,741.0 | -2.01% |
| 2026-04-23 | $0.92 | $0.8696 | $0.0504 | 40,290.0 | +1.76% |
| 2026-04-22 | $0.9315 | $0.865 | $0.0665 | 19,693.0 | -1.30% |
| 2026-04-21 | $0.96 | $0.885 | $0.075 | 20,285.0 | -3.78% |
Lqr House Inc 주식 (YHC) 연도별 가격 이력
이 심층 분석에서는 Lqr House Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 YHC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Lqr House Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Lqr House Inc 주식 (YHC) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $1.05 | $0.69 | $0.36 | 2,598,977.0 | +10.20% |
| 2026-04 | $1.04 | $0.7574 | $0.2826 | 946,196.0 | -14.71% |
| 2026-03 | $1.08 | $0.5255 | $0.5545 | 4,733,234.0 | +10.66% |
| 2026-02 | $1.03 | $0.80 | $0.23 | 2,613,363.0 | -0.02% |
| 2026-01 | $1.12 | $0.86 | $0.26 | 5,161,728.0 | -2.00% |
Lqr House Inc 주식 (YHC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $1.04 | $0.81 | $0.23 | 5,636,657.0 | -10.20% |
| 2025-11 | $0.995 | $0.7681 | $0.2269 | 4,499,635.0 | +9.67% |
| 2025-10 | $1.07 | $0.7601 | $0.3099 | 10,079,950.0 | +10.28% |
| 2025-09 | $1.05 | $0.682 | $0.368 | 21,540,700.0 | -6.69% |
| 2025-08 | $1.78 | $0.86 | $0.92 | 137,019,614.0 | -37.97% |
| 2025-07 | $11.14 | $1.35 | $9.79 | 144,878,689.0 | -4.76% |
| 2025-06 | $1.52 | $1.13 | $0.39 | 14,463,048.0 | +14.84% |
| 2025-05 | $7.70 | $1.21 | $6.49 | 65,788,714.0 | -34.36% |
| 2025-04 | $7.03 | $1.93 | $5.10 | 2,084,662.7 | -72.14% |
| 2025-03 | $98.00 | $6.47 | $91.53 | 2,948,197.7 | -87.10% |
| 2025-02 | $64.05 | $27.30 | $36.75 | 131,708.2 | +35.96% |
| 2025-01 | $63.70 | $39.20 | $24.50 | 64,016.7 | -15.56% |
Lqr House Inc 주식 (YHC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $75.60 | $31.15 | $44.45 | 226,561.3 | +0.00% |
1.50%
6.42%
자본화:
|
볼륨(24시간):