CTO Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 17.19 | 17.75 | 17.02 | 17.29 | 162,891 | -0.17 | -0.99% |
1개월 | 16.90 | 17.75 | 16.51 | 17.00 | 156,679 | 0.12 | 0.71% |
3개월 | 16.54 | 17.75 | 16.16 | 16.89 | 152,014 | 0.48 | 2.90% |
6개월 | 16.88 | 17.75 | 16.1447 | 16.92 | 123,600 | 0.14 | 0.83% |
1년 | 16.39 | 18.03 | 15.63 | 16.80 | 123,376 | 0.63 | 3.84% |
3년 | 50.00 | 67.38 | 15.63 | 23.47 | 102,589 | -32.98 | -65.96% |
5년 | 52.45 | 67.38 | 15.63 | 25.23 | 96,656 | -35.43 | -67.55% |
CTO 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
04 5월(5) 2024 | 17.02 | -0.45 | -2.58% | 17.70 | 17.75 | 17.02 | 182,962 |
03 5월(5) 2024 | 17.47 | 0.10 | 0.58% | 17.44 | 17.55 | 17.3539 | 109,953 |
02 5월(5) 2024 | 17.37 | 0.02 | 0.12% | 17.39 | 17.52 | 17.31 | 128,673 |
01 5월(5) 2024 | 17.35 | 0.03 | 0.17% | 17.19 | 17.53 | 17.18 | 262,794 |
30 4월(4) 2024 | 17.32 | 0.19 | 1.11% | 17.19 | 17.34 | 17.18 | 130,073 |
27 4월(4) 2024 | 17.13 | 0.02 | 0.12% | 17.14 | 17.1799 | 17.07 | 80,294 |
26 4월(4) 2024 | 17.11 | -0.05 | -0.29% | 17.03 | 17.11 | 16.97 | 105,196 |
25 4월(4) 2024 | 17.16 | -0.04 | -0.23% | 17.13 | 17.207 | 17.05 | 150,855 |
24 4월(4) 2024 | 17.20 | 0.11 | 0.64% | 17.06 | 17.25 | 17.02 | 174,037 |
23 4월(4) 2024 | 17.09 | 0.11 | 0.65% | 17.05 | 17.10 | 16.91 | 155,731 |
20 4월(4) 2024 | 16.98 | 0.26 | 1.56% | 16.68 | 16.98 | 16.67 | 124,199 |
19 4월(4) 2024 | 16.72 | 0.11 | 0.66% | 16.68 | 16.77 | 16.605 | 112,008 |
18 4월(4) 2024 | 16.61 | 0.07 | 0.42% | 16.57 | 16.71 | 16.5575 | 148,431 |
17 4월(4) 2024 | 16.54 | -0.18 | -1.08% | 16.60 | 16.67 | 16.51 | 158,269 |
16 4월(4) 2024 | 16.72 | -0.19 | -1.12% | 16.90 | 16.90 | 16.70 | 240,690 |
13 4월(4) 2024 | 16.91 | 0.02 | 0.12% | 16.75 | 16.92 | 16.75 | 135,780 |
12 4월(4) 2024 | 16.89 | 0.19 | 1.14% | 16.70 | 16.89 | 16.62 | 114,036 |
11 4월(4) 2024 | 16.70 | -0.31 | -1.82% | 16.72 | 16.83 | 16.58 | 185,519 |
10 4월(4) 2024 | 17.01 | 0.01 | 0.06% | 17.03 | 17.0392 | 16.945 | 176,801 |
09 4월(4) 2024 | 17.00 | 0.23 | 1.37% | 16.90 | 17.04 | 16.855 | 232,096 |