XCUR Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 0.50 | 0.5345 | 0.49 | 0.5070426 | 10,558 | 0.0088 | 1.76% |
1개월 | 0.542 | 0.728 | 0.49 | 0.6024704 | 39,060 | -0.0332 | -6.13% |
3개월 | 0.5949 | 0.793 | 0.49 | 0.6255695 | 37,836 | -0.0861 | -14.47% |
6개월 | 0.66 | 0.86 | 0.3647 | 0.5994751 | 519,501 | -0.1512 | -22.91% |
1년 | 1.05 | 1.50 | 0.3647 | 0.62158 | 272,952 | -0.5412 | -51.54% |
3년 | 1.79 | 3.24 | 0.0846 | 0.3681685 | 2,627,351 | -1.28 | -71.58% |
5년 | 2.20 | 3.84 | 0.0846 | 0.5167025 | 1,771,178 | -1.69 | -76.87% |
XCUR 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
04 5월(5) 2024 | 0.5088 | 0.0078 | 1.56% | 0.49 | 0.51 | 0.49 | 6,709 |
03 5월(5) 2024 | 0.501 | -0.009 | -1.76% | 0.5201 | 0.5201 | 0.4977 | 25,687 |
02 5월(5) 2024 | 0.51 | -0.006 | -1.16% | 0.5144 | 0.5345 | 0.51 | 4,517 |
01 5월(5) 2024 | 0.516 | 0.0014 | 0.27% | 0.525 | 0.5275 | 0.50 | 7,193 |
30 4월(4) 2024 | 0.5146 | 0.0145 | 2.90% | 0.50 | 0.52 | 0.50 | 8,685 |
27 4월(4) 2024 | 0.5001 | -0.0089 | -1.75% | 0.518 | 0.529 | 0.50 | 28,416 |
26 4월(4) 2024 | 0.509 | -0.006 | -1.17% | 0.522 | 0.522 | 0.505 | 18,698 |
25 4월(4) 2024 | 0.515 | -0.0253 | -4.68% | 0.519 | 0.5481 | 0.507 | 18,589 |
24 4월(4) 2024 | 0.5403 | 0.0006 | 0.11% | 0.525 | 0.5498 | 0.525 | 6,935 |
23 4월(4) 2024 | 0.5397 | -0.0213 | -3.80% | 0.56 | 0.572 | 0.535 | 20,107 |
20 4월(4) 2024 | 0.561 | -0.0178 | -3.08% | 0.57 | 0.596 | 0.561 | 21,705 |
19 4월(4) 2024 | 0.5788 | -0.0187 | -3.13% | 0.5975 | 0.61 | 0.57 | 23,881 |
18 4월(4) 2024 | 0.5975 | -0.0375 | -5.91% | 0.6159 | 0.6295 | 0.58 | 31,098 |
17 4월(4) 2024 | 0.635 | 0.0266 | 4.37% | 0.5949 | 0.728 | 0.58 | 476,952 |
16 4월(4) 2024 | 0.6084 | 0.0284 | 4.90% | 0.5884 | 0.6086 | 0.5884 | 11,856 |
13 4월(4) 2024 | 0.58 | -0.0078 | -1.33% | 0.5917 | 0.6017 | 0.576 | 13,028 |
12 4월(4) 2024 | 0.5878 | -0.0177 | -2.92% | 0.59 | 0.6039 | 0.58 | 7,618 |
11 4월(4) 2024 | 0.6055 | 0.0055 | 0.92% | 0.595 | 0.61 | 0.580001 | 5,798 |
10 4월(4) 2024 | 0.60 | 0.0161 | 2.76% | 0.5802 | 0.6057 | 0.56 | 12,727 |
09 4월(4) 2024 | 0.5839 | 0.024 | 4.29% | 0.542 | 0.593 | 0.54 | 33,114 |