Cybeats Technologies Historical Data - CYBT

기업명	주식 심볼	시장	주식 타입
Cybeats Technologies Corp	CYBT	CSE	보통주

	가격 변동	가격 변동 %	주식 가격	최근 거래 시간
	0.00	0.00%	0.265	06:00:00

개장가	저가	고가	종가	전일 종가
0.265	0.25	0.27	0.265	0.265

CYBT Historical Summary

기간	시가	고가	저가	VWAP	평균 일일 거래량	변동	%
1주	0.27	0.28	0.245	0.2704995	46,650	-0.005	-1.85%
1개월	0.33	0.335	0.23	0.2775075	104,753	-0.065	-19.70%
3개월	0.16	0.38	0.15	0.2514045	94,855	0.105	65.63%
6개월	0.27	0.42	0.15	0.2517261	91,545	-0.005	-1.85%
1년	1.23	1.71	0.15	0.5308949	93,719	-0.965	-78.46%
3년	1.25	1.71	0.15	0.6702887	77,968	-0.985	-78.80%
5년	1.25	1.71	0.15	0.6702887	77,968	-0.985	-78.80%

Date	Close	Change	Change (%)	Open	High	Low	Volume
15 5월(5) 2024	0.265	0.00	0.00%	0.265	0.27	0.25	54,000
14 5월(5) 2024	0.265	-0.01	-3.64%	0.275	0.28	0.265	15,550
11 5월(5) 2024	0.275	0.005	1.85%	0.275	0.275	0.245	92,500
10 5월(5) 2024	0.27	0.00	0.00%	0.27	0.275	0.265	42,050
09 5월(5) 2024	0.27	0.005	1.89%	0.27	0.275	0.265	29,500
08 5월(5) 2024	0.265	-0.015	-5.36%	0.27	0.27	0.26	53,650
07 5월(5) 2024	0.28	0.005	1.82%	0.29	0.30	0.275	193,140
04 5월(5) 2024	0.275	0.03	12.24%	0.27	0.275	0.26	115,650
03 5월(5) 2024	0.245	-0.02	-7.55%	0.275	0.275	0.245	50,500
02 5월(5) 2024	0.265	0.01	3.92%	0.26	0.28	0.26	33,665
01 5월(5) 2024	0.255	-0.015	-5.56%	0.28	0.29	0.255	127,800
30 4월(4) 2024	0.27	0.025	10.20%	0.28	0.285	0.25	156,170
27 4월(4) 2024	0.245	0.01	4.26%	0.25	0.27	0.245	5,510
26 4월(4) 2024	0.235	-0.01	-4.08%	0.245	0.255	0.23	250,500
25 4월(4) 2024	0.245	-0.055	-18.33%	0.295	0.295	0.245	181,250
24 4월(4) 2024	0.30	0.00	0.00%	0.295	0.30	0.295	32,002
23 4월(4) 2024	0.30	-0.005	-1.64%	0.31	0.31	0.295	86,500
20 4월(4) 2024	0.305	-0.025	-7.58%	0.325	0.325	0.30	206,665
19 4월(4) 2024	0.33	0.03	10.00%	0.305	0.33	0.30	156,333
18 4월(4) 2024	0.30	-0.015	-4.76%	0.32	0.32	0.29	150,475
17 4월(4) 2024	0.315	-0.015	-4.55%	0.33	0.335	0.30	115,648
16 4월(4) 2024	0.33	0.145	78.38%	0.245	0.38	0.245	1,191,466