CVI Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 33.10 | 33.51 | 28.78 | 30.14 | 1,509,819 | -3.61 | -10.91% |
1개월 | 37.39 | 37.6599 | 28.78 | 32.48 | 891,115 | -7.90 | -21.13% |
3개월 | 35.30 | 38.07 | 28.78 | 33.89 | 961,074 | -5.81 | -16.46% |
6개월 | 33.07 | 38.07 | 28.78 | 32.73 | 911,446 | -3.58 | -10.83% |
1년 | 24.74 | 39.36 | 22.60 | 31.87 | 980,199 | 4.75 | 19.20% |
3년 | 23.44 | 43.61 | 11.22 | 28.24 | 887,269 | 6.05 | 25.81% |
5년 | 44.49 | 55.5228 | 9.81 | 27.55 | 803,516 | -15.00 | -33.72% |
CVI 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
04 5월(5) 2024 | 29.49 | 0.06 | 0.20% | 29.61 | 29.895 | 28.78 | 1,374,036 |
03 5월(5) 2024 | 29.43 | 0.06 | 0.20% | 29.51 | 29.83 | 29.00 | 1,332,875 |
02 5월(5) 2024 | 29.37 | -1.01 | -3.32% | 30.25 | 30.95 | 28.95 | 1,866,802 |
01 5월(5) 2024 | 30.38 | -2.74 | -8.27% | 33.51 | 33.51 | 30.32 | 2,048,354 |
30 4월(4) 2024 | 33.12 | -0.10 | -0.30% | 33.10 | 33.345 | 32.70 | 927,030 |
27 4월(4) 2024 | 33.22 | -0.16 | -0.48% | 33.06 | 33.395 | 32.80 | 727,438 |
26 4월(4) 2024 | 33.38 | -0.19 | -0.57% | 33.24 | 33.47 | 32.64 | 489,006 |
25 4월(4) 2024 | 33.57 | -0.12 | -0.36% | 33.51 | 33.63 | 32.99 | 579,670 |
24 4월(4) 2024 | 33.69 | 0.59 | 1.78% | 32.97 | 34.0799 | 32.70 | 764,223 |
23 4월(4) 2024 | 33.10 | 0.28 | 0.85% | 32.71 | 33.61 | 32.45 | 594,989 |
20 4월(4) 2024 | 32.82 | 0.27 | 0.83% | 32.50 | 33.01 | 32.3985 | 682,379 |
19 4월(4) 2024 | 32.55 | -0.86 | -2.57% | 33.51 | 33.52 | 32.515 | 615,354 |
18 4월(4) 2024 | 33.41 | -0.52 | -1.53% | 33.99 | 34.18 | 33.34 | 562,152 |
17 4월(4) 2024 | 33.93 | -0.58 | -1.68% | 34.42 | 34.51 | 33.54 | 639,727 |
16 4월(4) 2024 | 34.51 | -0.63 | -1.79% | 35.23 | 35.3199 | 34.28 | 589,337 |
13 4월(4) 2024 | 35.14 | -0.28 | -0.79% | 35.66 | 36.06 | 34.81 | 743,976 |
12 4월(4) 2024 | 35.42 | 0.39 | 1.11% | 35.24 | 35.68 | 34.75 | 729,055 |
11 4월(4) 2024 | 35.03 | -0.22 | -0.62% | 35.18 | 35.54 | 34.48 | 887,733 |
10 4월(4) 2024 | 35.25 | -1.07 | -2.95% | 36.47 | 36.76 | 35.05 | 904,996 |
09 4월(4) 2024 | 36.32 | -1.25 | -3.33% | 37.39 | 37.6599 | 36.31 | 763,166 |