
Careteq Ltd (CTQ)
ASX
기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.002 | -13.3333333333 | 0.015 | 0.015 | 0.013 | 177525 | 0.0135633 | DE |
4 | 0 | 0 | 0.013 | 0.016 | 0.01 | 304288 | 0.01332062 | DE |
12 | 0.002 | 18.1818181818 | 0.011 | 0.016 | 0.008 | 376547 | 0.01213831 | DE |
26 | 0 | 0 | 0.013 | 0.016 | 0.008 | 376794 | 0.01227737 | DE |
52 | -0.011 | -45.8333333333 | 0.024 | 0.024 | 0.008 | 711544 | 0.0149303 | DE |
156 | -0.112 | -89.6 | 0.125 | 0.145 | 0.008 | 374410 | 0.02711717 | DE |
260 | -0.152 | -92.1212121212 | 0.165 | 0.19 | 0.008 | 372764 | 0.03588227 | DE |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1741929300 | 0.013 | 0 | 0.00 | 0.013 | 0.013 | 0.013 | 0 |
1741842900 | 0.013 | 0 | 0.00 | 0.013 | 0.013 | 0.013 | 0 |
1741756500 | 0.013 | 0 | 0.00 | 0.013 | 0.013 | 0.013 | 0 |
1741670100 | 0.013 | -0.002 | -13.33 | 0.013 | 0.013 | 0.013 | 382576 |
1741583700 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
1741324500 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 99994 |
1741238100 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 50006 |
1741151700 | 0.015 | -0.001 | -6.25 | 0.015 | 0.015 | 0.015 | 50000 |
1741065300 | 0.016 | 0 | 0.00 | 0.016 | 0.016 | 0.016 | 0 |
1740978900 | 0.016 | 0.002 | 14.29 | 0.016 | 0.016 | 0.016 | 62500 |
1740719700 | 0.014 | 0 | 0.00 | 0.014 | 0.014 | 0.014 | 138888 |
1740633300 | 0.014 | 0 | 0.00 | 0.014 | 0.014 | 0.014 | 0 |
1740546900 | 0.014 | 0 | 0.00 | 0.014 | 0.014 | 0.014 | 0 |
1740460500 | 0.014 | 0 | 0.00 | 0.014 | 0.014 | 0.014 | 0 |
1740374100 | 0.014 | 0 | 0.00 | 0.014 | 0.014 | 0.014 | 1443447 |
1740114900 | 0.014 | 0.001 | 7.69 | 0.013 | 0.014 | 0.013 | 423668 |
1740028500 | 0.013 | 0.002 | 18.18 | 0.013 | 0.013 | 0.013 | 50000 |
1739942100 | 0.011 | 0 | 0.00 | 0.011 | 0.011 | 0.011 | 0 |
1739855700 | 0.011 | 0 | 0.00 | 0.011 | 0.011 | 0.011 | 134667 |
1739769300 | 0.011 | -0.002 | -15.38 | 0.012 | 0.012 | 0.01 | 576722 |
1739510100 | 0.013 | 0.001 | 8.33 | 0.013 | 0.013 | 0.013 | 238990 |
1739423700 | 0.012 | 0 | 0.00 | 0.012 | 0.012 | 0.012 | 0 |
1739337300 | 0.012 | 0 | 0.00 | 0.012 | 0.012 | 0.012 | 30986 |
1739250900 | 0.012 | 0 | 0.00 | 0.012 | 0.012 | 0.012 | 640987 |
1739164500 | 0.012 | -0.002 | -14.29 | 0.014 | 0.014 | 0.012 | 830000 |
1738905300 | 0.014 | 0.001 | 7.69 | 0.014 | 0.014 | 0.014 | 78812 |
1738818900 | 0.013 | 0.001 | 8.33 | 0.014 | 0.014 | 0.013 | 284970 |
1738732500 | 0.012 | 0 | 0.00 | 0.012 | 0.012 | 0.012 | 0 |
1738646100 | 0.012 | 0 | 0.00 | 0.012 | 0.012 | 0.012 | 0 |
1738559700 | 0.012 | 0 | 0.00 | 0.012 | 0.012 | 0.012 | 802569 |
1738300500 | 0.012 | 0 | 0.00 | 0.012 | 0.012 | 0.012 | 851230 |
1738214100 | 0.012 | -0.003 | -20.00 | 0.012 | 0.012 | 0.012 | 26130 |
1738127700 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 9000 |
1738041300 | 0.015 | 0 | 0.00 | 0.014 | 0.015 | 0.014 | 947000 |
1737695700 | 0.015 | 0.004 | 36.36 | 0.014 | 0.015 | 0.014 | 170033 |
1737609300 | 0.011 | 0.001 | 10.00 | 0.011 | 0.011 | 0.01 | 1301013 |
1737522900 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
1737436500 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
1737350100 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
1737090900 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 148097 |
1737004500 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 66600 |
1736918100 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
1736831700 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 709109 |
1736745300 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
1736486100 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 5000 |
1736399700 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
1736313300 | 0.01 | 0 | 0.00 | 0.0095 | 0.01 | 0.0095 | 50000 |
1736223660 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
1736137260 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
1735878060 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
1735791660 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
1735618860 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
1735532460 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
1735273260 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
1735014060 | 0.01 | 0.001 | 11.11 | 0.009 | 0.01 | 0.008 | 940726 |
1734930900 | 0.009 | -0.001 | -10.00 | 0.009 | 0.009 | 0.009 | 19475 |
1734671700 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 2000 |
1734585300 | 0.01 | -0.001 | -9.09 | 0.011 | 0.011 | 0.01 | 860851 |
1734498900 | 0.011 | 0 | 0.00 | 0.011 | 0.011 | 0.011 | 0 |
1734412500 | 0.011 | 0 | 0.00 | 0.011 | 0.011 | 0.011 | 357142 |
1734390000 | 0.011 | 0 | 0.00 | 0.011 | 0.011 | 0.011 | 0 |
1734303600 | 0.011 | 0 | 0.00 | 0.011 | 0.011 | 0.011 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관