CyberCatch Holdings Inc (D0K)
TG
기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.072 | 23.6842105263 | 0.304 | 0.34 | 0.258 | 1900 | 0.27315785 | DE |
4 | 0.255 | 210.743801653 | 0.121 | 0.35 | 0.121 | 8243 | 0.29374995 | DE |
12 | 0.2845 | 310.928961749 | 0.0915 | 0.35 | 0.051 | 6295 | 0.18165342 | DE |
26 | 0.1672 | 80.0766283525 | 0.2088 | 0.35 | 0.051 | 4927 | 0.16741103 | DE |
52 | 0.1672 | 80.0766283525 | 0.2088 | 0.35 | 0.051 | 4927 | 0.16741103 | DE |
156 | 0.1672 | 80.0766283525 | 0.2088 | 0.35 | 0.051 | 4927 | 0.16741103 | DE |
260 | 0.1672 | 80.0766283525 | 0.2088 | 0.35 | 0.051 | 4927 | 0.16741103 | DE |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1737494820 | 0.34 | 0.082 | 31.78 | 0.34 | 0.34 | 0.34 | 3000 |
1737408420 | 0.258 | 0 | 0.00 | 0.258 | 0.258 | 0.258 | 0 |
1737149220 | 0.258 | 0 | 0.00 | 0.258 | 0.258 | 0.258 | 0 |
1737062820 | 0.258 | -0.032 | -11.03 | 0.258 | 0.258 | 0.258 | 2000 |
1736976420 | 0.2899999 | 0 | 0.00 | 0.2899999 | 0.2899999 | 0.2899999 | 0 |
1736890020 | 0.2899999 | -0.01 | -3.33 | 0.304 | 0.304 | 0.2899999 | 1800 |
1736803620 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 10 |
1736544420 | 0.3 | -0.032 | -9.64 | 0.35 | 0.35 | 0.2899999 | 32090 |
1736458020 | 0.332 | 0.03 | 9.93 | 0.332 | 0.332 | 0.332 | 162 |
1736371620 | 0.302 | -0.03 | -9.04 | 0.2819999 | 0.3459999 | 0.2819999 | 3209 |
1736285220 | 0.332 | 0.012 | 3.75 | 0.298 | 0.332 | 0.298 | 11680 |
1736198820 | 0.32 | 0.102 | 46.79 | 0.266 | 0.32 | 0.218 | 23900 |
1735939620 | 0.218 | 0.004 | 1.87 | 0.232 | 0.232 | 0.218 | 10400 |
1735853220 | 0.214 | 0.093 | 76.86 | 0.206 | 0.214 | 0.206 | 5318 |
1735594020 | 0.121 | 0 | 0.00 | 0.121 | 0.121 | 0.121 | 0 |
1735334820 | 0.121 | -0.019 | -13.57 | 0.121 | 0.121 | 0.121 | 100 |
1734989220 | 0.14 | 0.005 | 3.70 | 0.14 | 0.14 | 0.14 | 14000 |
1734730020 | 0.135 | 0.0535 | 65.64 | 0.1 | 0.135 | 0.1 | 1300 |
1734643620 | 0.0815 | -0.006 | -6.86 | 0.0869999 | 0.0869999 | 0.0815 | 1050 |
1734557220 | 0.0875 | 0.0065 | 8.02 | 0.0875 | 0.0875 | 0.0875 | 5000 |
1734470820 | 0.081 | 0 | 0.00 | 0.081 | 0.081 | 0.081 | 0 |
1734384420 | 0.081 | 0 | 0.00 | 0.081 | 0.081 | 0.081 | 0 |
1734125220 | 0.081 | -0.0005 | -0.61 | 0.081 | 0.081 | 0.081 | 10000 |
1734038820 | 0.0815 | 0.0175 | 27.34 | 0.0815 | 0.0815 | 0.0815 | 100 |
1733952420 | 0.064 | -0.0265 | -29.28 | 0.088 | 0.088 | 0.064 | 9210 |
1733866020 | 0.0905 | 0.0065 | 7.74 | 0.0905 | 0.0905 | 0.0905 | 700 |
1733779620 | 0.084 | -0.003 | -3.45 | 0.084 | 0.084 | 0.084 | 10000 |
1733520420 | 0.0869999 | 0 | 0.00 | 0.0869999 | 0.0869999 | 0.0869999 | 0 |
1733434020 | 0.0869999 | 0 | 0.00 | 0.0869999 | 0.0869999 | 0.0869999 | 0 |
1733347620 | 0.0869999 | 0 | 0.00 | 0.0869999 | 0.0869999 | 0.0869999 | 0 |
1733261220 | 0.0869999 | 0.0029999 | 3.57 | 0.084 | 0.0869999 | 0.084 | 770 |
1733174820 | 0.084 | -0.012 | -12.50 | 0.084 | 0.084 | 0.084 | 200 |
1732915620 | 0.096 | 0 | 0.00 | 0.096 | 0.096 | 0.096 | 0 |
1732829220 | 0.096 | 0 | 0.00 | 0.096 | 0.096 | 0.096 | 0 |
1732742820 | 0.096 | -0.017 | -15.04 | 0.096 | 0.096 | 0.096 | 200 |
1732656420 | 0.113 | 0.0215 | 23.50 | 0.113 | 0.113 | 0.113 | 24000 |
1732570020 | 0.0915 | 0 | 0.00 | 0.0915 | 0.0915 | 0.0915 | 0 |
1732310820 | 0.0915 | 0.0075 | 8.93 | 0.095 | 0.095 | 0.0915 | 10550 |
1732224420 | 0.084 | 0 | 0.00 | 0.084 | 0.084 | 0.084 | 0 |
1732138020 | 0.084 | 0.003 | 3.70 | 0.084 | 0.084 | 0.084 | 1200 |
1732051620 | 0.081 | 0 | 0.00 | 0.081 | 0.081 | 0.081 | 0 |
1731965220 | 0.081 | 0.016 | 24.62 | 0.0509999 | 0.0895 | 0.0509999 | 16500 |
1731705960 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 0 |
1731619560 | 0.065 | -0.006 | -8.45 | 0.065 | 0.065 | 0.065 | 6000 |
1731533220 | 0.0709999 | 0 | 0.00 | 0.0709999 | 0.0709999 | 0.0709999 | 0 |
1731446820 | 0.0709999 | -0.006 | -7.79 | 0.0709999 | 0.0709999 | 0.0709999 | 260 |
1731360420 | 0.077 | -0.009 | -10.47 | 0.077 | 0.0835 | 0.077 | 2365 |
1731101220 | 0.0859999 | -0.0055 | -6.01 | 0.0859999 | 0.0859999 | 0.0859999 | 1739 |
1731014760 | 0.0915 | 0 | 0.00 | 0.0915 | 0.0915 | 0.0915 | 0 |
1730928360 | 0.0915 | 0 | 0.00 | 0.0915 | 0.0915 | 0.0915 | 0 |
1730841960 | 0.0915 | 0 | 0.00 | 0.0915 | 0.0915 | 0.0915 | 1437 |
1730755560 | 0.0915 | 0 | 0.00 | 0.0915 | 0.0915 | 0.0915 | 0 |
1730496360 | 0.0915 | 0 | 0.00 | 0.0915 | 0.0915 | 0.0915 | 0 |
1730409960 | 0.0915 | 0 | 0.00 | 0.0915 | 0.0915 | 0.0915 | 0 |
1730323560 | 0.0915 | 0 | 0.00 | 0.0915 | 0.0915 | 0.0915 | 0 |
1730237160 | 0.0915 | 0.012 | 15.09 | 0.0915 | 0.0915 | 0.0915 | 500 |
1730150760 | 0.0795 | -0.0225 | -22.06 | 0.1019999 | 0.1019999 | 0.0795 | 10000 |
1729888020 | 0.1019999 | 0 | 0.00 | 0.1019999 | 0.1019999 | 0.1019999 | 530 |
1729801560 | 0.1019999 | 0 | 0.00 | 0.1019999 | 0.1019999 | 0.1019999 | 0 |
1729715160 | 0.1019999 | 0 | 0.00 | 0.1019999 | 0.1019999 | 0.1019999 | 0 |
1729628760 | 0.1019999 | 0 | 0.00 | 0.1019999 | 0.1019999 | 0.1019999 | 0 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관