CXDO Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 4.19 | 4.80 | 4.07 | 4.46 | 75,894 | 0.465 | 11.10% |
1개월 | 5.13 | 5.2899 | 3.96 | 4.39 | 91,143 | -0.475 | -9.26% |
3개월 | 6.1488 | 7.59 | 3.96 | 5.48 | 200,809 | -1.49 | -24.29% |
6개월 | 1.69 | 7.59 | 1.65 | 5.11 | 208,480 | 2.97 | 175.44% |
1년 | 1.68 | 7.59 | 1.2399 | 4.63 | 122,085 | 2.98 | 177.08% |
3년 | 5.25 | 7.59 | 1.2399 | 4.35 | 62,222 | -0.595 | -11.33% |
5년 | 6.00 | 12.7808 | 1.2399 | 4.79 | 60,294 | -1.35 | -22.42% |
CXDO 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
07 5월(5) 2024 | 4.75 | 0.17 | 3.71% | 4.69 | 4.80 | 4.65 | 97,362 |
04 5월(5) 2024 | 4.58 | 0.09 | 2.00% | 4.55 | 4.75 | 4.52 | 74,400 |
03 5월(5) 2024 | 4.49 | 0.15 | 3.46% | 4.37 | 4.58 | 4.3201 | 52,419 |
02 5월(5) 2024 | 4.34 | 0.26 | 6.37% | 4.10 | 4.3812 | 4.09 | 77,715 |
01 5월(5) 2024 | 4.08 | -0.18 | -4.23% | 4.19 | 4.3679 | 4.07 | 77,574 |
30 4월(4) 2024 | 4.26 | 0.08 | 1.91% | 4.18 | 4.3599 | 4.18 | 64,199 |
27 4월(4) 2024 | 4.18 | -0.04 | -0.95% | 4.25 | 4.3899 | 4.18 | 99,115 |
26 4월(4) 2024 | 4.22 | 0.09 | 2.18% | 4.15 | 4.29 | 4.06 | 70,540 |
25 4월(4) 2024 | 4.13 | -0.14 | -3.28% | 4.24 | 4.31 | 4.07 | 104,783 |
24 4월(4) 2024 | 4.27 | 0.16 | 3.89% | 4.11 | 4.34 | 3.97 | 93,011 |
23 4월(4) 2024 | 4.11 | 0.11 | 2.75% | 4.06 | 4.1838 | 3.96 | 113,712 |
20 4월(4) 2024 | 4.00 | -0.12 | -2.91% | 4.16 | 4.3104 | 4.00 | 93,127 |
19 4월(4) 2024 | 4.12 | -0.15 | -3.51% | 4.22 | 4.39 | 4.10 | 50,972 |
18 4월(4) 2024 | 4.27 | -0.02 | -0.47% | 4.31 | 4.36 | 4.21 | 51,919 |
17 4월(4) 2024 | 4.29 | -0.11 | -2.50% | 4.41 | 4.50 | 4.23 | 103,480 |
16 4월(4) 2024 | 4.40 | -0.20 | -4.35% | 4.59 | 4.70 | 4.36 | 198,330 |
13 4월(4) 2024 | 4.60 | -0.09 | -1.92% | 4.70 | 4.70 | 4.53 | 59,708 |
12 4월(4) 2024 | 4.69 | -0.04 | -0.85% | 4.76 | 4.76 | 4.52 | 133,981 |
11 4월(4) 2024 | 4.73 | -0.18 | -3.67% | 4.84 | 5.00 | 4.64 | 132,956 |
10 4월(4) 2024 | 4.91 | -0.16 | -3.16% | 5.13 | 5.2899 | 4.85 | 112,174 |
09 4월(4) 2024 | 5.07 | -0.22 | -4.16% | 5.25 | 5.2891 | 4.85 | 152,036 |