COV Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 1.19 | 1.23 | 1.04 | 1.19 | 2,750 | 0.04 | 3.36% |
1개월 | 1.25 | 1.27 | 0.97 | 1.12 | 5,220 | -0.02 | -1.60% |
3개월 | 1.19 | 1.45 | 0.97 | 1.21 | 5,367 | 0.04 | 3.36% |
6개월 | 1.15 | 1.45 | 0.96 | 1.19 | 5,076 | 0.08 | 6.96% |
1년 | 2.00 | 2.14 | 0.96 | 1.43 | 4,872 | -0.77 | -38.50% |
3년 | 1.58 | 3.15 | 0.96 | 2.18 | 8,010 | -0.35 | -22.15% |
5년 | 5.03 | 5.33 | 0.70 | 2.04 | 9,721 | -3.80 | -75.55% |
COV 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
03 5월(5) 2024 | 1.23 | 0.00 | 0.00% | 1.23 | 1.23 | 1.23 | 0 |
02 5월(5) 2024 | 1.23 | 0.00 | 0.00% | 1.23 | 1.23 | 1.23 | 0 |
01 5월(5) 2024 | 1.23 | 0.05 | 4.24% | 1.04 | 1.23 | 1.04 | 800 |
30 4월(4) 2024 | 1.18 | 0.03 | 2.61% | 1.19 | 1.19 | 1.18 | 4,700 |
27 4월(4) 2024 | 1.15 | 0.18 | 18.56% | 1.11 | 1.15 | 1.10 | 10,000 |
26 4월(4) 2024 | 0.97 | 0.00 | 0.00% | 0.97 | 0.97 | 0.97 | 0 |
25 4월(4) 2024 | 0.97 | -0.13 | -11.82% | 1.10 | 1.10 | 0.97 | 10,905 |
24 4월(4) 2024 | 1.10 | 0.01 | 0.92% | 1.10 | 1.10 | 1.10 | 300 |
23 4월(4) 2024 | 1.09 | 0.00 | 0.00% | 1.09 | 1.09 | 1.09 | 900 |
20 4월(4) 2024 | 1.09 | -0.11 | -9.17% | 1.20 | 1.20 | 1.08 | 19,500 |
19 4월(4) 2024 | 1.20 | 0.10 | 9.09% | 1.10 | 1.20 | 1.10 | 10,755 |
18 4월(4) 2024 | 1.10 | 0.00 | 0.00% | 1.09 | 1.10 | 1.09 | 3,100 |
17 4월(4) 2024 | 1.10 | 0.00 | 0.00% | 1.10 | 1.10 | 1.10 | 1,700 |
16 4월(4) 2024 | 1.10 | 0.00 | 0.00% | 1.10 | 1.10 | 1.10 | 0 |
13 4월(4) 2024 | 1.10 | -0.17 | -13.39% | 1.17 | 1.17 | 1.10 | 7,000 |
12 4월(4) 2024 | 1.27 | 0.00 | 0.00% | 1.27 | 1.27 | 1.27 | 0 |
11 4월(4) 2024 | 1.27 | 0.00 | 0.00% | 1.27 | 1.27 | 1.27 | 0 |
10 4월(4) 2024 | 1.27 | 0.00 | 0.00% | 1.27 | 1.27 | 1.27 | 0 |
09 4월(4) 2024 | 1.27 | 0.00 | 0.00% | 1.25 | 1.27 | 1.25 | 2,700 |
06 4월(4) 2024 | 1.27 | 0.02 | 1.60% | 1.13 | 1.27 | 1.13 | 4,000 |
05 4월(4) 2024 | 1.25 | 0.01 | 0.81% | 1.25 | 1.25 | 1.25 | 1,500 |
04 4월(4) 2024 | 1.24 | 0.04 | 3.33% | 1.13 | 1.24 | 1.13 | 2,100 |