
Coeptis Therapeutics Holdings Inc (COEPW)
NASDAQ
기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1742337300 | 0.0269 | 0.0045 | 20.09 | 0.0214 | 0.0269 | 0.0184 | 34849 |
1742250900 | 0.0224 | 0 | 0.00 | 0.0198 | 0.0225 | 0.0151 | 42202 |
1741991700 | 0.0224 | 0 | 0.00 | 0.0224 | 0.0224 | 0.0224 | 500 |
1741905300 | 0.0224 | -0.0001 | -0.44 | 0.017 | 0.0224 | 0.017 | 1462 |
1741818900 | 0.0225 | -0.0033 | -12.79 | 0.025 | 0.025 | 0.0153 | 50310 |
1741732500 | 0.0258 | -0.0011 | -4.09 | 0.025 | 0.0258 | 0.02 | 20700 |
1741646100 | 0.0269 | 0.0019 | 7.60 | 0.0246 | 0.0269 | 0.0172 | 5550 |
1741390500 | 0.025 | 0.002 | 8.70 | 0.02 | 0.025 | 0.0172 | 6397 |
1741304100 | 0.023 | 0.0031 | 15.58 | 0.018699 | 0.0265 | 0.018699 | 9375 |
1741217700 | 0.0199 | 0 | 0.00 | 0.0174 | 0.0199 | 0.0174 | 225 |
1741131300 | 0.0199 | -0.0035 | -14.96 | 0.0174 | 0.0199 | 0.0174 | 501 |
1741044900 | 0.0234 | -0.0001 | -0.43 | 0.0172 | 0.0234 | 0.0171 | 8142 |
1740785700 | 0.0235 | -0.001 | -4.08 | 0.0172 | 0.0238 | 0.0171 | 10633 |
1740699300 | 0.0245 | 0.0015 | 6.52 | 0.0254999 | 0.0254999 | 0.0245 | 6600 |
1740612900 | 0.023 | 0.003 | 15.00 | 0.02 | 0.023 | 0.0195 | 12734 |
1740526500 | 0.02 | -0.0035 | -14.89 | 0.0217879 | 0.022 | 0.0173 | 37245 |
1740440100 | 0.0235 | -0.0006 | -2.49 | 0.023559 | 0.023559 | 0.0212 | 1570 |
1740180900 | 0.0241 | -0.0005 | -2.03 | 0.0216 | 0.0241 | 0.0204 | 83851 |
1740094500 | 0.0246 | -0.0002 | -0.81 | 0.0206 | 0.0248 | 0.0204 | 43930 |
1740008100 | 0.0248 | 0.0019 | 8.30 | 0.02 | 0.0248 | 0.02 | 39712 |
1739921700 | 0.0229 | 0.0004 | 1.78 | 0.0218 | 0.0229 | 0.0203 | 71525 |
1739576100 | 0.0225 | -0.0025 | -10.00 | 0.0228 | 0.0248 | 0.0219 | 42775 |
1739489700 | 0.025 | 0.0002 | 0.81 | 0.025 | 0.0295 | 0.0214999 | 77454 |
1739403300 | 0.0248 | -0.0002 | -0.80 | 0.0228 | 0.025 | 0.0228 | 22006 |
1739316900 | 0.025 | -0.0001 | -0.40 | 0.0213 | 0.0278 | 0.0213 | 43986 |
1739230500 | 0.0251 | -0.0049 | -16.33 | 0.03 | 0.0383999 | 0.0212 | 258002 |
1738971300 | 0.03 | -0.0024 | -7.41 | 0.0293 | 0.03 | 0.0266 | 9756 |
1738884900 | 0.0324 | -0.0045 | -12.20 | 0.032 | 0.0358 | 0.0268 | 75685 |
1738798500 | 0.0369 | -0.0015 | -3.91 | 0.0320999 | 0.0369 | 0.0248 | 95905 |
1738712100 | 0.0383999 | -0.0006 | -1.54 | 0.0315869 | 0.0385 | 0.0315869 | 2602 |
1738625700 | 0.039 | -0.0059 | -13.14 | 0.04 | 0.04 | 0.0311 | 22437 |
1738366500 | 0.0449 | 0.0055 | 13.96 | 0.04 | 0.049999 | 0.0311 | 99992 |
1738280100 | 0.0394 | 0.0082 | 26.28 | 0.0455 | 0.0457 | 0.0279 | 45658 |
1738193700 | 0.0312 | -0.0058 | -15.68 | 0.037 | 0.04 | 0.0301 | 72279 |
1738107300 | 0.037 | 0.0098 | 36.03 | 0.0325999 | 0.0599 | 0.0275 | 1113195 |
1738020900 | 0.0272 | -0.0001 | -0.37 | 0.0153 | 0.03 | 0.0152 | 152225 |
1737761700 | 0.0273 | 0.0013 | 5.00 | 0.0236 | 0.0295 | 0.018 | 351910 |
1737675300 | 0.026 | 0 | 0.00 | 0.026 | 0.026 | 0.026 | 0 |
1737588900 | 0.026 | 0.0044 | 20.37 | 0.021437 | 0.0268 | 0.021 | 48137 |
1737502500 | 0.0216 | -0.0056 | -20.59 | 0.0248999 | 0.0248999 | 0.018 | 39317 |
1737156900 | 0.0272 | 0.0014 | 5.43 | 0.0269 | 0.0273 | 0.0219 | 31968 |
1737070500 | 0.0258 | -0.0013 | -4.80 | 0.0271 | 0.0278 | 0.0246 | 61711 |
1736984100 | 0.0271 | 0.000301 | 1.12 | 0.0272 | 0.0272 | 0.0231999 | 29389 |
1736897700 | 0.026799 | -0.001101 | -3.95 | 0.025 | 0.0278 | 0.0231999 | 105138 |
1736811300 | 0.0279 | -0.0008 | -2.79 | 0.02615 | 0.028 | 0.024 | 6451 |
1736552100 | 0.0287 | -0.0008 | -2.71 | 0.0293 | 0.0293 | 0.0227 | 58876 |
1736379300 | 0.0295 | -0.0003 | -1.01 | 0.0296 | 0.0296 | 0.0208 | 17873 |
1736292900 | 0.0298 | 0.0029 | 10.78 | 0.026 | 0.03 | 0.021 | 90921 |
1736206500 | 0.0269 | -0.0008 | -2.89 | 0.0288 | 0.0328 | 0.0203 | 117580 |
1735947300 | 0.0277 | -0.0081 | -22.63 | 0.0241 | 0.0299 | 0.0216 | 179954 |
1735860900 | 0.0358 | 0.013801 | 62.73 | 0.0279 | 0.04 | 0.0234 | 274266 |
1735688100 | 0.021999 | 0.011899 | 117.81 | 0.0101 | 0.03 | 0.01 | 871081 |
1735601700 | 0.0101 | -0.0045 | -30.82 | 0.012 | 0.0162999 | 0.0101 | 283496 |
1735342500 | 0.0146 | -0.0058 | -28.43 | 0.0218 | 0.0218 | 0.0101 | 962848 |
1735256100 | 0.0204 | 0.0006 | 3.03 | 0.0254999 | 0.0337 | 0.015 | 831424 |
1735077840 | 0.0198 | 0 | 0.00 | 0.0198 | 0.0198 | 0.0198 | 0 |
1734996900 | 0.0198 | -0.0002 | -1.00 | 0.015601 | 0.0198 | 0.0153 | 15745 |
1734737700 | 0.02 | -0.0055 | -21.57 | 0.0177 | 0.02 | 0.0176 | 600 |
1734651300 | 0.0254999 | -0.0002 | -0.78 | 0.0202 | 0.0258 | 0.0177 | 4416 |
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