CVE Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 21.40 | 21.415 | 20.06 | 20.50 | 11,160,943 | -0.72 | -3.36% |
1개월 | 21.53 | 21.90 | 20.06 | 20.90 | 10,301,789 | -0.85 | -3.95% |
3개월 | 16.42 | 21.90 | 16.01 | 19.14 | 11,068,529 | 4.26 | 25.94% |
6개월 | 18.53 | 21.90 | 14.69 | 17.74 | 10,867,581 | 2.15 | 11.60% |
1년 | 16.30 | 21.90 | 14.69 | 18.10 | 9,009,199 | 4.38 | 26.87% |
3년 | 8.00 | 24.91 | 7.20 | 16.11 | 9,304,521 | 12.68 | 158.50% |
5년 | 8.92 | 24.91 | 1.41 | 12.81 | 8,207,858 | 11.76 | 131.84% |
CVE 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
07 5월(5) 2024 | 20.68 | 0.19 | 0.93% | 20.75 | 21.035 | 20.63 | 6,533,403 |
04 5월(5) 2024 | 20.49 | -0.08 | -0.39% | 20.84 | 20.84 | 20.31 | 8,227,199 |
03 5월(5) 2024 | 20.57 | 0.23 | 1.13% | 20.60 | 20.80 | 20.46 | 8,332,368 |
02 5월(5) 2024 | 20.34 | -0.22 | -1.07% | 20.70 | 20.91 | 20.06 | 16,960,415 |
01 5월(5) 2024 | 20.56 | -0.98 | -4.55% | 21.40 | 21.415 | 20.54 | 15,751,330 |
30 4월(4) 2024 | 21.54 | 0.08 | 0.37% | 21.57 | 21.58 | 21.30 | 7,068,272 |
27 4월(4) 2024 | 21.46 | 0.18 | 0.85% | 21.27 | 21.57 | 21.16 | 7,791,108 |
26 4월(4) 2024 | 21.28 | 0.05 | 0.24% | 21.08 | 21.40 | 21.045 | 8,857,961 |
25 4월(4) 2024 | 21.23 | -0.04 | -0.19% | 21.30 | 21.36 | 21.04 | 5,903,774 |
24 4월(4) 2024 | 21.27 | 0.17 | 0.81% | 21.07 | 21.35 | 20.97 | 6,515,798 |
23 4월(4) 2024 | 21.10 | 0.25 | 1.20% | 20.68 | 21.285 | 20.605 | 6,505,073 |
20 4월(4) 2024 | 20.85 | 0.19 | 0.92% | 20.61 | 21.10 | 20.57 | 6,447,992 |
19 4월(4) 2024 | 20.66 | -0.04 | -0.19% | 20.76 | 21.03 | 20.484 | 9,361,276 |
18 4월(4) 2024 | 20.70 | 0.07 | 0.34% | 20.59 | 21.21 | 20.55 | 16,289,853 |
17 4월(4) 2024 | 20.63 | 0.08 | 0.39% | 20.67 | 20.77 | 20.245 | 12,056,731 |
16 4월(4) 2024 | 20.55 | -0.40 | -1.91% | 21.00 | 21.03 | 20.54 | 13,204,720 |
13 4월(4) 2024 | 20.95 | -0.14 | -0.66% | 21.35 | 21.545 | 20.88 | 13,584,960 |
12 4월(4) 2024 | 21.09 | -0.71 | -3.26% | 21.85 | 21.90 | 20.995 | 18,855,953 |
11 4월(4) 2024 | 21.80 | 0.23 | 1.07% | 21.56 | 21.88 | 21.47 | 8,197,564 |
10 4월(4) 2024 | 21.57 | 0.12 | 0.56% | 21.53 | 21.64 | 21.40 | 8,499,796 |
09 4월(4) 2024 | 21.45 | 0.07 | 0.33% | 21.39 | 21.54 | 21.245 | 8,179,884 |