CTGO Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 21.00 | 21.80 | 19.10 | 20.01 | 41,186 | -1.52 | -7.24% |
1개월 | 19.66 | 21.80 | 19.10 | 20.09 | 29,605 | -0.18 | -0.92% |
3개월 | 15.72 | 23.99 | 15.01 | 19.71 | 25,726 | 3.76 | 23.92% |
6개월 | 17.40 | 24.49 | 14.03 | 19.20 | 30,168 | 2.08 | 11.95% |
1년 | 29.85 | 33.67 | 14.03 | 19.90 | 33,946 | -10.37 | -34.74% |
3년 | 28.00 | 33.67 | 14.03 | 20.50 | 15,189 | -8.52 | -30.43% |
5년 | 28.00 | 33.67 | 14.03 | 20.50 | 15,189 | -8.52 | -30.43% |
CTGO 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
03 5월(5) 2024 | 19.48 | -2.09 | -9.69% | 21.71 | 21.71 | 19.10 | 145,823 |
02 5월(5) 2024 | 21.57 | 0.70 | 3.35% | 21.01 | 21.80 | 20.87 | 16,285 |
01 5월(5) 2024 | 20.87 | -0.44 | -2.06% | 21.12 | 21.30 | 20.61 | 11,815 |
30 4월(4) 2024 | 21.31 | -0.04 | -0.19% | 21.41 | 21.50 | 21.20 | 13,546 |
27 4월(4) 2024 | 21.35 | 0.88 | 4.30% | 21.00 | 21.43 | 20.8932 | 18,461 |
26 4월(4) 2024 | 20.47 | 0.41 | 2.04% | 20.10 | 20.5236 | 20.0489 | 11,983 |
25 4월(4) 2024 | 20.06 | -0.03 | -0.15% | 20.03 | 20.535 | 19.91 | 24,931 |
24 4월(4) 2024 | 20.09 | -0.06 | -0.30% | 19.78 | 20.13 | 19.76 | 10,422 |
23 4월(4) 2024 | 20.15 | 0.02 | 0.10% | 19.98 | 20.20 | 19.66 | 6,844 |
20 4월(4) 2024 | 20.13 | -0.07 | -0.35% | 20.19 | 20.96 | 19.72 | 18,613 |
19 4월(4) 2024 | 20.20 | 0.37 | 1.87% | 19.83 | 20.5699 | 19.83 | 14,531 |
18 4월(4) 2024 | 19.83 | -1.39 | -6.55% | 21.09 | 21.61 | 19.71 | 18,961 |
17 4월(4) 2024 | 21.22 | -0.25 | -1.16% | 21.50 | 21.7999 | 20.81 | 26,732 |
16 4월(4) 2024 | 21.47 | 0.50 | 2.38% | 21.00 | 21.50 | 20.0801 | 20,564 |
13 4월(4) 2024 | 20.97 | 1.50 | 7.70% | 19.45 | 20.97 | 19.45 | 21,205 |
12 4월(4) 2024 | 19.47 | 0.02 | 0.10% | 19.61 | 19.7399 | 19.12 | 22,019 |
11 4월(4) 2024 | 19.45 | -1.07 | -5.21% | 20.58 | 20.59 | 19.32 | 21,316 |
10 4월(4) 2024 | 20.52 | 1.00 | 5.12% | 19.50 | 20.90 | 19.30 | 32,428 |
09 4월(4) 2024 | 19.52 | -0.32 | -1.61% | 20.08 | 20.62 | 19.19 | 42,783 |
06 4월(4) 2024 | 19.84 | 0.08 | 0.40% | 19.66 | 20.779 | 19.52 | 92,838 |
05 4월(4) 2024 | 19.76 | 0.56 | 2.92% | 19.40 | 19.9999 | 19.01 | 39,696 |
04 4월(4) 2024 | 19.20 | 0.40 | 2.13% | 18.92 | 19.60 | 18.19 | 25,647 |