Carlyle Commodities (PK) Historical Data - CCCFF

기업명	주식 심볼	시장	주식 타입
Carlyle Commodities Corporation (PK)	CCCFF	OTC시장	보통주

	가격 변동	가격 변동 %	주식 가격	최근 거래 시간
	0.0013	4.33%	0.0313	23:22:01

개장가	저가	고가	종가	전일 종가
0.0313	0.0313	0.0313		0.03

CCCFF Historical Summary

기간	시가	고가	저가	VWAP	평균 일일 거래량	변동	%
1주	0.0248	0.0333	0.0248	0.0314667	28,875	0.0065	26.21%
1개월	0.0328	0.0407	0.0248	0.0333037	57,046	-0.0015	-4.57%
3개월	0.03915	0.0526	0.0248	0.0361577	48,855	-0.00785	-20.05%
6개월	0.1287	0.135276	0.0248	0.063101	60,826	-0.0974	-75.68%
1년	0.0749	0.1659	0.0248	0.087136	65,202	-0.0436	-58.21%
3년	0.1107	0.1659	0.0248	0.0892185	61,816	-0.0794	-71.73%
5년	0.1107	0.1659	0.0248	0.0892185	61,816	-0.0794	-71.73%

Date	Close	Change	Change (%)	Open	High	Low	Volume
18 5월(5) 2024	0.03	-0.0033	-9.91%	0.03022	0.0331	0.025	18,500
17 5월(5) 2024	0.0333	0.00	0.00%	0.0333	0.0333	0.0333	0
16 5월(5) 2024	0.0333	0.0019	6.05%	0.0333	0.0333	0.0314	75,000
15 5월(5) 2024	0.0314	0.0066	26.61%	0.0314	0.0314	0.0314	5,500
14 5월(5) 2024	0.0248	-0.01056	-29.86%	0.0248	0.0248	0.0248	16,500
11 5월(5) 2024	0.03536	-0.00194	-5.20%	0.03536	0.03536	0.03536	535
10 5월(5) 2024	0.0373	0.0056	17.67%	0.0373	0.0373	0.0373	250
09 5월(5) 2024	0.0317	-0.005	-13.62%	0.0317	0.0317	0.0317	43,500
08 5월(5) 2024	0.0367	0.00	0.00%	0.0367	0.0367	0.0367	0
07 5월(5) 2024	0.0367	0.0045	13.98%	0.031	0.0367	0.03	221,150
04 5월(5) 2024	0.0322	-0.00216	-6.29%	0.0322	0.0376	0.0322	85,370
03 5월(5) 2024	0.03436	-0.00322	-8.57%	0.03436	0.03436	0.03436	20,000
02 5월(5) 2024	0.03758	0.01018	37.15%	0.03758	0.03758	0.03758	7,000
01 5월(5) 2024	0.0274	-0.0126	-31.50%	0.0274	0.0274	0.0274	1,973
30 4월(4) 2024	0.04	0.0077	23.84%	0.03835	0.0407	0.03835	59,610
27 4월(4) 2024	0.0323	0.00	0.00%	0.0323	0.0323	0.0323	0
26 4월(4) 2024	0.0323	0.0005	1.57%	0.0323	0.0323	0.0323	1,300
25 4월(4) 2024	0.0318	0.00	0.00%	0.0318	0.0318	0.0318	0
24 4월(4) 2024	0.0318	0.0018	6.00%	0.03198	0.0335	0.0313	202,000
23 4월(4) 2024	0.03	-0.0211	-41.29%	0.0328	0.0328	0.029	154,542