기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
CeCors Inc (PK) | CEOS | OTC시장 | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
0.01491 | 0.014 | 0.01594 | 0.0141 | 0.01459 |
CEOS Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 0.0145 | 0.0175 | 0.0136 | 0.0156977 | 292,639 | -0.0004 | -2.76% |
1개월 | 0.018 | 0.0207 | 0.0135 | 0.0174146 | 390,980 | -0.0039 | -21.67% |
3개월 | 0.0237 | 0.039 | 0.0135 | 0.0229691 | 476,074 | -0.0096 | -40.51% |
6개월 | 0.0154 | 0.0547 | 0.01025 | 0.0281125 | 670,824 | -0.0013 | -8.44% |
1년 | 0.0297 | 0.0547 | 0.0077 | 0.0274045 | 623,152 | -0.0156 | -52.53% |
3년 | 0.125 | 0.17 | 0.0077 | 0.0454368 | 656,818 | -0.1109 | -88.72% |
5년 | 0.011 | 0.485 | 0.0005 | 0.0426089 | 718,223 | 0.0031 | 28.18% |
CEOS 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
17 5월(5) 2024 | 0.0141 | -0.00049 | -3.36% | 0.01491 | 0.01594 | 0.014 | 338,051 |
16 5월(5) 2024 | 0.01459 | -0.00165 | -10.16% | 0.0142 | 0.0169 | 0.0136 | 357,635 |
15 5월(5) 2024 | 0.01624 | 0.00094 | 6.14% | 0.01626 | 0.0165 | 0.0142 | 141,742 |
14 5월(5) 2024 | 0.0153 | -0.0016 | -9.47% | 0.01554 | 0.0161 | 0.0145 | 344,887 |
11 5월(5) 2024 | 0.0169 | 0.0012 | 7.64% | 0.0145 | 0.0169 | 0.0145 | 379,231 |
10 5월(5) 2024 | 0.0157 | 0.00 | 0.00% | 0.0145 | 0.0175 | 0.0145 | 239,699 |
09 5월(5) 2024 | 0.0157 | -0.00099 | -5.93% | 0.01664 | 0.01664 | 0.0151 | 152,709 |
08 5월(5) 2024 | 0.01669 | -0.00231 | -12.16% | 0.019 | 0.019 | 0.0156 | 335,308 |
07 5월(5) 2024 | 0.019 | 0.00 | 0.00% | 0.01815 | 0.019 | 0.01815 | 66,914 |
04 5월(5) 2024 | 0.019 | 0.00 | 0.00% | 0.019 | 0.019 | 0.018 | 151,272 |
03 5월(5) 2024 | 0.019 | 0.00062 | 3.37% | 0.0197 | 0.0197 | 0.0155 | 239,280 |
02 5월(5) 2024 | 0.01838 | 0.00234 | 14.59% | 0.01605 | 0.0197 | 0.0135 | 1,428,293 |
01 5월(5) 2024 | 0.01604 | -0.00136 | -7.82% | 0.0158 | 0.0174 | 0.0151 | 425,025 |
30 4월(4) 2024 | 0.0174 | -0.0024 | -12.12% | 0.01795 | 0.01795 | 0.0161 | 235,548 |
27 4월(4) 2024 | 0.0198 | 0.0012 | 6.45% | 0.01764 | 0.02 | 0.0156 | 452,149 |
26 4월(4) 2024 | 0.0186 | 0.0005 | 2.76% | 0.0173 | 0.0189 | 0.016 | 271,000 |
25 4월(4) 2024 | 0.0181 | 0.0016 | 9.70% | 0.0174 | 0.0202 | 0.0164 | 854,419 |
24 4월(4) 2024 | 0.0165 | 0.0005 | 3.13% | 0.016 | 0.0186 | 0.016 | 376,168 |
23 4월(4) 2024 | 0.016 | -0.00167 | -9.45% | 0.01825 | 0.0207 | 0.016 | 719,417 |
20 4월(4) 2024 | 0.01767 | -0.0013 | -6.85% | 0.0189 | 0.019 | 0.0167 | 101,973 |
19 4월(4) 2024 | 0.01897 | 0.00102 | 5.68% | 0.018 | 0.019 | 0.0179 | 546,939 |
18 4월(4) 2024 | 0.01795 | 0.00055 | 3.16% | 0.01735 | 0.018 | 0.01735 | 298,000 |