Hot Features
프리미엄
Coventry Group Limited (CYG)
ASX
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 1.35 | 1.38 | 1.32 | 63496 | 1.34578449 | DE |
| 4 | 0 | 0 | 1.35 | 1.38 | 1.285 | 40767 | 1.33801883 | DE |
| 12 | 0.05 | 3.84615384615 | 1.3 | 1.38 | 1.2 | 63695 | 1.2984646 | DE |
| 26 | -0.08 | -5.59440559441 | 1.43 | 1.55 | 1.2 | 66858 | 1.35729199 | DE |
| 52 | 0.13 | 10.6557377049 | 1.22 | 1.6775 | 1.16 | 56526 | 1.40404945 | DE |
| 156 | -0.18 | -11.7647058824 | 1.53 | 1.85 | 0.885 | 35561 | 1.31942096 | DE |
| 260 | 0.19 | 16.3793103448 | 1.16 | 1.85 | 0.465 | 39098 | 1.18862434 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732857300 | 1.35 | 0.02 | 1.50 | 1.32 | 1.3799999 | 1.32 | 49841 |
| 1732770900 | 1.33 | -0.02 | -1.48 | 1.33 | 1.33 | 1.33 | 40150 |
| 1732684500 | 1.35 | -0.01 | -0.74 | 1.35 | 1.36 | 1.34 | 100496 |
| 1732598100 | 1.36 | 0 | 0.00 | 1.36 | 1.36 | 1.36 | 0 |
| 1732511700 | 1.36 | 0 | 0.00 | 1.36 | 1.36 | 1.36 | 0 |
| 1732252500 | 1.36 | 0.01 | 0.74 | 1.36 | 1.36 | 1.36 | 2 |
| 1732166100 | 1.35 | 0 | 0.00 | 1.345 | 1.35 | 1.345 | 2731 |
| 1732079700 | 1.35 | 0 | 0.00 | 1.35 | 1.35 | 1.35 | 26687 |
| 1731993300 | 1.35 | 0.03 | 2.27 | 1.35 | 1.35 | 1.35 | 31850 |
| 1731906900 | 1.32 | -0.05 | -3.65 | 1.305 | 1.35 | 1.3 | 154958 |
| 1731647700 | 1.37 | 0.02 | 1.48 | 1.35 | 1.37 | 1.345 | 103631 |
| 1731561300 | 1.35 | -0.01 | -0.37 | 1.345 | 1.355 | 1.32 | 71014 |
| 1731474900 | 1.355 | -0.01 | -0.73 | 1.325 | 1.355 | 1.325 | 4365 |
| 1731388500 | 1.365 | 0 | 0.00 | 1.365 | 1.365 | 1.365 | 0 |
| 1731302100 | 1.365 | 0 | 0.00 | 1.37 | 1.37 | 1.365 | 733 |
| 1731042900 | 1.365 | 0.06 | 4.60 | 1.305 | 1.37 | 1.305 | 6120 |
| 1730956500 | 1.305 | 0.01 | 0.77 | 1.305 | 1.305 | 1.305 | 5 |
| 1730870100 | 1.295 | -0.01 | -0.38 | 1.295 | 1.33 | 1.285 | 29443 |
| 1730783700 | 1.3 | -0.01 | -0.38 | 1.305 | 1.31 | 1.3 | 46772 |
| 1730697300 | 1.305 | -0.07 | -4.74 | 1.35 | 1.35 | 1.305 | 24238 |
| 1730438100 | 1.37 | 0.01 | 0.37 | 1.37 | 1.37 | 1.37 | 2301 |
| 1730351700 | 1.365 | 0 | 0.00 | 1.35 | 1.365 | 1.35 | 145861 |
| 1730265300 | 1.365 | 0 | 0.37 | 1.35 | 1.37 | 1.35 | 183700 |
| 1730178900 | 1.36 | 0.06 | 4.62 | 1.3 | 1.36 | 1.3 | 77819 |
| 1730092500 | 1.3 | -0.01 | -0.95 | 1.32 | 1.33 | 1.3 | 179710 |
| 1729833300 | 1.3125 | 0 | 0.19 | 1.33 | 1.33 | 1.29 | 4055 |
| 1729746900 | 1.31 | 0 | 0.00 | 1.31 | 1.31 | 1.31 | 0 |
| 1729660500 | 1.31 | -0.01 | -0.38 | 1.325 | 1.325 | 1.2925 | 164794 |
| 1729574100 | 1.315 | -0.03 | -1.87 | 1.315 | 1.32 | 1.315 | 12574 |
| 1729487700 | 1.34 | -0.01 | -0.74 | 1.325 | 1.34 | 1.31 | 20068 |
| 1729228500 | 1.35 | 0 | 0.00 | 1.31 | 1.35 | 1.31 | 4893 |
| 1729142100 | 1.35 | 0 | 0.00 | 1.35 | 1.35 | 1.35 | 0 |
| 1729055700 | 1.35 | 0.01 | 0.75 | 1.36 | 1.36 | 1.35 | 474 |
| 1728969300 | 1.34 | 0.02 | 1.52 | 1.21 | 1.34 | 1.21 | 63454 |
| 1728882900 | 1.32 | -0.01 | -0.56 | 1.3 | 1.345 | 1.3 | 7660 |
| 1728623700 | 1.3274999 | -0.01 | -0.93 | 1.36 | 1.36 | 1.305 | 32556 |
| 1728537300 | 1.34 | 0.04 | 3.08 | 1.32 | 1.365 | 1.32 | 114043 |
| 1728450900 | 1.3 | 0.03 | 2.36 | 1.27 | 1.3 | 1.27 | 202908 |
| 1728364500 | 1.27 | 0.04 | 3.67 | 1.2649999 | 1.27 | 1.21 | 29323 |
| 1728281700 | 1.225 | 0 | 0.00 | 1.225 | 1.225 | 1.225 | 0 |
| 1728022500 | 1.225 | -0.05 | -3.92 | 1.25 | 1.25 | 1.225 | 19054 |
| 1727936100 | 1.275 | -0.02 | -1.54 | 1.295 | 1.305 | 1.2649999 | 164595 |
| 1727849700 | 1.295 | 0.04 | 3.60 | 1.245 | 1.295 | 1.245 | 58547 |
| 1727763300 | 1.25 | -0.01 | -0.79 | 1.25 | 1.25 | 1.25 | 25713 |
| 1727676900 | 1.26 | 0.01 | 0.40 | 1.245 | 1.26 | 1.245 | 9820 |
| 1727417700 | 1.2549999 | -0.02 | -1.57 | 1.275 | 1.275 | 1.23 | 9052 |
| 1727331300 | 1.275 | -0.01 | -0.39 | 1.2675 | 1.275 | 1.2649999 | 45641 |
| 1727244900 | 1.28 | -0.01 | -0.39 | 1.3 | 1.3 | 1.245 | 5888 |
| 1727158500 | 1.285 | 0.08 | 6.64 | 1.21 | 1.295 | 1.2 | 14991 |
| 1727072100 | 1.205 | -0.02 | -1.23 | 1.23 | 1.23 | 1.2 | 227318 |
| 1726812900 | 1.22 | -0.03 | -2.40 | 1.22 | 1.24 | 1.205 | 35183 |
| 1726726500 | 1.25 | 0.02 | 1.63 | 1.23 | 1.2549999 | 1.22 | 500438 |
| 1726640100 | 1.23 | 0 | 0.00 | 1.23 | 1.23 | 1.23 | 0 |
| 1726553700 | 1.23 | -0.02 | -1.60 | 1.25 | 1.25 | 1.23 | 65845 |
| 1726467300 | 1.25 | -0.07 | -4.94 | 1.25 | 1.26 | 1.23 | 31165 |
| 1726208100 | 1.315 | 0 | 0.00 | 1.315 | 1.315 | 1.315 | 0 |
| 1726121700 | 1.315 | 0 | 0.00 | 1.315 | 1.315 | 1.315 | 0 |
| 1726035300 | 1.315 | 0.07 | 5.20 | 1.26 | 1.315 | 1.25 | 5229 |
| 1725948900 | 1.25 | -0.05 | -3.85 | 1.305 | 1.305 | 1.21 | 57758 |
| 1725862500 | 1.3 | -0.05 | -3.70 | 1.3 | 1.31 | 1.27 | 32955 |
| 1725603300 | 1.35 | 0.03 | 2.27 | 1.345 | 1.35 | 1.32 | 1110 |
| 1725516900 | 1.32 | -0.07 | -5.04 | 1.32 | 1.32 | 1.32 | 72 |
| 1725430500 | 1.3899999 | 0 | 0.00 | 1.3899999 | 1.3899999 | 1.3899999 | 0 |
| 1725344100 | 1.3899999 | -0.01 | -0.36 | 1.3799999 | 1.42 | 1.35 | 128254 |
| 1725257700 | 1.395 | 0.02 | 1.82 | 1.35 | 1.395 | 1.345 | 127146 |
