Cogeco Inc (PK) (CGECF)
USOTC
기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 39.98 | 39.98 | 39.98 | 250 | 39.98 | CS |
4 | 0.23 | 0.578616352201 | 39.75 | 41.1 | 39.5 | 862 | 40.39368983 | CS |
12 | 4.98 | 14.2285714286 | 35 | 41.1 | 35 | 858 | 39.63429691 | CS |
26 | -0.72 | -1.76904176904 | 40.7 | 41.1 | 33.85 | 1243 | 38.16975992 | CS |
52 | 5.71 | 16.6618033265 | 34.27 | 45.88 | 33.35 | 1302 | 38.44083488 | CS |
156 | -29.12 | -42.1418234443 | 69.1 | 69.1 | 33.35 | 857 | 41.74136214 | CS |
260 | -31.82 | -44.3175487465 | 71.8 | 79.40878 | 33.35 | 775 | 45.13450697 | CS |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1727472600 | 39.98 | 0 | 0.00 | 39.98 | 39.98 | 39.98 | 0 |
1727386200 | 39.98 | 0 | 0.00 | 39.98 | 39.98 | 39.98 | 250 |
1727299620 | 39.98 | 0 | 0.00 | 39.98 | 39.98 | 39.98 | 0 |
1727213220 | 39.98 | 0 | 0.00 | 39.98 | 39.98 | 39.98 | 0 |
1727126820 | 39.98 | 0 | 0.00 | 39.98 | 39.98 | 39.98 | 0 |
1726867620 | 39.98 | 0 | 0.00 | 39.98 | 39.98 | 39.98 | 0 |
1726781220 | 39.98 | -1.02 | -2.49 | 39.98 | 39.98 | 39.98 | 350 |
1726694460 | 41 | -0.1 | -0.24 | 41 | 41 | 41 | 150 |
1726608240 | 41.1 | 0.1 | 0.24 | 41.1 | 41.1 | 41.1 | 2250 |
1726521720 | 41 | 0.25 | 0.61 | 41 | 41 | 41 | 745 |
1726262940 | 40.75 | 1.25 | 3.16 | 40.75 | 40.75 | 40.75 | 1200 |
1726176540 | 39.5 | 0 | 0.00 | 39.5 | 39.5 | 39.5 | 0 |
1726090140 | 39.5 | -0.5 | -1.25 | 39.5 | 39.5 | 39.5 | 200 |
1726003620 | 40 | 0 | 0.00 | 40 | 40 | 40 | 0 |
1725917220 | 40 | 0 | 0.00 | 40 | 40 | 40 | 0 |
1725658020 | 40 | 0.15 | 0.38 | 40 | 40 | 40 | 300 |
1725571440 | 39.85 | 0.1 | 0.25 | 39.85 | 39.85 | 39.85 | 300 |
1725485040 | 39.75 | -0.44 | -1.09 | 39.75 | 39.75 | 39.75 | 2876 |
1725398760 | 40.19 | 0 | 0.00 | 40.19 | 40.19 | 40.19 | 0 |
1725053160 | 40.19 | 0 | 0.00 | 40.19 | 40.19 | 40.19 | 0 |
1724966760 | 40.19 | 0 | 0.00 | 40.19 | 40.19 | 40.19 | 0 |
1724880360 | 40.19 | 0.69 | 1.75 | 40.19 | 40.19 | 40.19 | 100 |
1724794140 | 39.5 | 0 | 0.00 | 39.5 | 39.5 | 39.5 | 0 |
1724707740 | 39.5 | 0 | 0.00 | 39.5 | 39.5 | 39.5 | 0 |
1724448540 | 39.5 | 0 | 0.00 | 39.5 | 39.5 | 39.5 | 0 |
1724362140 | 39.5 | -0.15 | -0.38 | 39.5 | 39.5 | 39.5 | 150 |
1724275380 | 39.65 | 0.9 | 2.32 | 39.65 | 39.65 | 39.65 | 980 |
1724189340 | 38.75 | 0 | 0.00 | 38.75 | 38.75 | 38.75 | 0 |
1724102940 | 38.75 | 0 | 0.00 | 38.75 | 38.75 | 38.75 | 0 |
1723843740 | 38.75 | -0.58 | -1.47 | 38.75 | 38.75 | 38.75 | 350 |
1723756800 | 39.32796 | 0 | 0.00 | 39.32796 | 39.32796 | 39.32796 | 0 |
1723670400 | 39.32796 | 0 | 0.00 | 39.32796 | 39.32796 | 39.32796 | 0 |
1723584000 | 39.32796 | 0 | 0.00 | 39.32796 | 39.32796 | 39.32796 | 0 |
1723497600 | 39.32796 | 0 | 0.00 | 39.32796 | 39.32796 | 39.32796 | 0 |
1723238400 | 39.32796 | -0.27 | -0.69 | 40.7 | 40.7 | 39.32796 | 450 |
1723152600 | 39.6 | 0 | 0.00 | 39.6 | 39.6 | 39.6 | 0 |
1723066200 | 39.6 | 0 | 0.00 | 39.6 | 39.6 | 39.6 | 0 |
1722979800 | 39.6 | 0 | 0.00 | 39.6 | 39.6 | 39.6 | 188 |
1722893340 | 39.6 | 0 | 0.00 | 39.6 | 39.6 | 39.6 | 0 |
1722634140 | 39.6 | 0 | 0.00 | 39.6 | 39.6 | 39.6 | 0 |
1722547740 | 39.6 | 0 | 0.00 | 39.6 | 39.6 | 39.6 | 0 |
1722461340 | 39.6 | 0.4 | 1.02 | 39.6 | 39.6 | 39.6 | 985 |
1722374820 | 39.2 | -0.24 | -0.61 | 39.2 | 39.2 | 39.2 | 5800 |
1722288180 | 39.44 | 0.01 | 0.03 | 39.44 | 39.44 | 39.44 | 325 |
1722029280 | 39.43 | 0 | 0.00 | 39.43 | 39.43 | 39.43 | 0 |
1721942880 | 39.43 | 0 | 0.00 | 39.43 | 39.43 | 39.43 | 0 |
1721856480 | 39.43 | 0.98 | 2.55 | 38.7 | 39.43 | 38.7 | 475 |
1721769780 | 38.45 | 0 | 0.00 | 38.45 | 38.45 | 38.45 | 0 |
1721683380 | 38.45 | 0 | 0.00 | 38.45 | 38.45 | 38.45 | 0 |
1721424180 | 38.45 | -0.4 | -1.03 | 38.45 | 38.45 | 38.45 | 100 |
1721337960 | 38.85 | -0.05 | -0.13 | 38.85 | 38.85 | 38.85 | 675 |
1721251320 | 38.9 | 3.9 | 11.14 | 38.7 | 38.9 | 38.7 | 950 |
1721165340 | 35 | 0 | 0.00 | 35 | 35 | 35 | 0 |
1721078940 | 35 | 0 | 0.00 | 35 | 35 | 35 | 0 |
1720819740 | 35 | 0 | 0.00 | 35 | 35 | 35 | 0 |
1720733340 | 35 | 0 | 0.00 | 35 | 35 | 35 | 0 |
1720646940 | 35 | 0 | 0.00 | 35 | 35 | 35 | 0 |
1720560540 | 35 | 0.45 | 1.30 | 35 | 35 | 35 | 450 |
1720445400 | 34.55 | 0 | 0.00 | 34.55 | 34.55 | 34.55 | 0 |
1720186200 | 34.55 | 0 | 0.00 | 34.55 | 34.55 | 34.55 | 0 |
1720013400 | 34.55 | 0 | 0.00 | 34.55 | 34.55 | 34.55 | 0 |
1719927000 | 34.55 | 0 | 0.00 | 34.55 | 34.55 | 34.55 | 0 |
1719840600 | 34.55 | 0 | 0.00 | 34.55 | 34.55 | 34.55 | 0 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관