Hot Features
프리미엄
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| Name | Symbol | Market | Market Cap ($) | Algorithm |
|---|---|---|---|---|
| Cortex | CTXCKRW | 암호화폐 | 67,014,240 | Cortex |
| Price Change | Price Change % | Current Price | Bid Price | Offer | |
|---|---|---|---|---|---|
| -2.00 | -0.47% | 428.00 | 428.00 | 430.00 |
| Open Price | High Price | Low Price | Prev. Close | 52 Week Range |
|---|---|---|---|---|
| 431.00 | 437.00 | 425.00 | 430.00 | 154.80 - 1,600.00 |
| Exchange | Last Trade | Size | Trade Price | Currency |
|---|---|---|---|---|
| BTHB | 17:31:11 | 727.51 | 428.00 | KRW |
CTXCKRW Historical Summary
| 기간 | 시가 | 고가 | 저가 | 평균 일일 거래량 | 변동 | % |
|---|---|---|---|---|---|---|
| 1주 | 504.00 | 513.00 | 414.00 | 371,420.86 | -76.00 | -15.08% |
| 1개월 | 457.00 | 566.00 | 386.00 | 340,692.27 | -29.00 | -6.35% |
| 3개월 | 841.00 | 1,600.00 | 377.00 | 274,931.00 | -413.00 | -49.11% |
| 6개월 | 200.60 | 1,600.00 | 192.20 | 252,063.69 | 227.40 | 113.36% |
| 1년 | 211.60 | 1,600.00 | 154.80 | 275,020.95 | 216.40 | 102.27% |
| 3년 | 301.00 | 1,804.00 | 98.03 | 394,775.35 | 127.00 | 42.19% |
| 5년 | 321.00 | 1,804.00 | 67.80 | 592,870.70 | 107.00 | 33.33% |
CTXCKRW 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 15 5월(5) 2024 | 430.00 | -7.00 | -1.60% | 436.00 | 442.00 | 414.00 | 318,544.00 |
| 14 5월(5) 2024 | 437.00 | -30.00 | -6.42% | 467.00 | 470.00 | 433.00 | 501,288.00 |
| 13 5월(5) 2024 | 467.00 | -12.00 | -2.51% | 481.00 | 484.00 | 467.00 | 246,008.00 |
| 12 5월(5) 2024 | 479.00 | -9.00 | -1.84% | 487.00 | 493.00 | 472.00 | 262,598.00 |
| 11 5월(5) 2024 | 488.00 | -10.00 | -2.01% | 498.00 | 511.00 | 474.00 | 375,118.00 |
| 10 5월(5) 2024 | 498.00 | 21.00 | 4.40% | 478.00 | 502.00 | 472.00 | 409,485.00 |
| 09 5월(5) 2024 | 477.00 | -29.00 | -5.73% | 504.00 | 513.00 | 475.00 | 486,901.00 |
| 08 5월(5) 2024 | 506.00 | -40.00 | -7.33% | 548.00 | 553.00 | 504.00 | 582,392.00 |
| 07 5월(5) 2024 | 546.00 | 37.00 | 7.27% | 504.00 | 566.00 | 496.00 | 516,513.00 |
| 06 5월(5) 2024 | 509.00 | 41.00 | 8.76% | 464.00 | 555.00 | 444.00 | 481,330.00 |
| 05 5월(5) 2024 | 468.00 | 28.00 | 6.36% | 440.00 | 472.00 | 434.00 | 326,116.00 |
| 04 5월(5) 2024 | 440.00 | 10.00 | 2.33% | 430.00 | 447.00 | 417.00 | 283,991.00 |
| 03 5월(5) 2024 | 430.00 | 8.00 | 1.90% | 422.00 | 432.00 | 401.00 | 303,903.00 |
| 02 5월(5) 2024 | 422.00 | -5.00 | -1.17% | 427.00 | 427.00 | 386.00 | 444,226.00 |
| 01 5월(5) 2024 | 427.00 | -33.00 | -7.17% | 458.00 | 471.00 | 411.00 | 275,561.00 |
| 30 4월(4) 2024 | 460.00 | 10.00 | 2.22% | 457.00 | 467.00 | 430.00 | 477,637.00 |
| 29 4월(4) 2024 | 450.00 | -17.00 | -3.64% | 471.00 | 492.00 | 450.00 | 310,169.00 |
| 28 4월(4) 2024 | 467.00 | 23.00 | 5.18% | 446.00 | 496.00 | 431.00 | 275,415.00 |
| 27 4월(4) 2024 | 444.00 | -17.00 | -3.69% | 460.00 | 462.00 | 435.00 | 259,008.00 |
| 26 4월(4) 2024 | 461.00 | -14.00 | -2.95% | 474.00 | 480.00 | 446.00 | 327,333.00 |
| 25 4월(4) 2024 | 475.00 | -24.00 | -4.81% | 498.00 | 518.00 | 470.00 | 223,654.00 |
| 24 4월(4) 2024 | 499.00 | -9.00 | -1.77% | 508.00 | 543.00 | 497.00 | 307,349.00 |
| 23 4월(4) 2024 | 508.00 | 13.00 | 2.63% | 457.00 | 531.00 | 430.00 | 309,718.00 |
| 22 4월(4) 2024 | 495.00 | 2.00 | 0.41% | 490.00 | 500.00 | 473.00 | 284,797.00 |
| 21 4월(4) 2024 | 493.00 | 49.00 | 11.04% | 441.00 | 502.00 | 439.00 | 203,611.00 |
| 20 4월(4) 2024 | 444.00 | -4.00 | -0.89% | 446.00 | 455.00 | 417.00 | 269,412.00 |
| 19 4월(4) 2024 | 448.00 | 2.00 | 0.45% | 446.00 | 459.00 | 429.00 | 266,976.00 |
| 18 4월(4) 2024 | 446.00 | -16.00 | -3.46% | 457.00 | 467.00 | 430.00 | 210,316.00 |
| 17 4월(4) 2024 | 462.00 | 17.00 | 3.82% | 443.00 | 466.00 | 424.00 | 349,688.00 |
| 16 4월(4) 2024 | 445.00 | -12.00 | -2.63% | 453.00 | 484.00 | 423.00 | 265,320.00 |
| 15 4월(4) 2024 | 457.00 | 44.00 | 10.65% | 407.00 | 460.00 | 393.00 | 359,749.00 |
| 14 4월(4) 2024 | 413.00 | -72.00 | -14.85% | 481.00 | 486.00 | 377.00 | 205,193.00 |
