Core One Labs Inc (PK) (CLABF)
USOTC
기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.0299 | -37.4217772215 | 0.0799 | 0.0799 | 0.0371 | 3492 | 0.04178651 | CS |
4 | 0.0199 | 66.1129568106 | 0.0301 | 0.0899 | 0.0301 | 7434 | 0.04498545 | CS |
12 | -0.0455 | -47.6439790576 | 0.0955 | 0.1234 | 0.02995 | 19456 | 0.05942291 | CS |
26 | -0.05834 | -53.8489939081 | 0.10834 | 0.1538 | 0.026 | 14469 | 0.06321958 | CS |
52 | -0.13 | -72.2222222222 | 0.18 | 0.20024 | 0.026 | 9982 | 0.08531095 | CS |
156 | -0.6835 | -93.1833674165 | 0.7335 | 1.01 | 0.026 | 9334 | 0.33601495 | CS |
260 | -0.2425 | -82.905982906 | 0.2925 | 4.49 | 0.026 | 41421 | 0.73591531 | CS |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1738967160 | 0.05 | -0.015 | -23.08 | 0.05 | 0.05 | 0.05 | 201 |
1738880400 | 0.065 | 5.0E-5 | 0.08 | 0.065 | 0.065 | 0.065 | 1132 |
1738794000 | 0.0649499 | 0 | 0.00 | 0.056578 | 0.0649499 | 0.05 | 1357 |
1738708080 | 0.0649499 | 0.0149499 | 29.90 | 0.0649499 | 0.0649499 | 0.0649499 | 201 |
1738621740 | 0.05 | 0.0129 | 34.77 | 0.05 | 0.05 | 0.05 | 532 |
1738362000 | 0.0371 | -0.0428 | -53.57 | 0.0799 | 0.0799 | 0.0371 | 14240 |
1738276080 | 0.0799 | 0.0289001 | 56.67 | 0.0799 | 0.0799 | 0.0799 | 5042 |
1738189680 | 0.0509999 | 0 | 0.00 | 0.0509999 | 0.0509999 | 0.0509999 | 0 |
1738103280 | 0.0509999 | 0.0109999 | 27.50 | 0.06245 | 0.06245 | 0.0509999 | 521 |
1738016820 | 0.04 | 0.0009 | 2.30 | 0.04 | 0.04 | 0.04 | 125 |
1737757620 | 0.0391 | 0 | 0.00 | 0.0391 | 0.0391 | 0.0391 | 0 |
1737671220 | 0.0391 | -0.02285 | -36.88 | 0.06245 | 0.06245 | 0.0391 | 60831 |
1737584940 | 0.06195 | 0 | 0.00 | 0.06195 | 0.06195 | 0.06195 | 0 |
1737498540 | 0.06195 | 0.02535 | 69.26 | 0.0898999 | 0.0898999 | 0.06195 | 625 |
1737152880 | 0.0366 | -0.0408 | -52.71 | 0.075 | 0.075 | 0.0366 | 10217 |
1737066420 | 0.0774 | 0.0274 | 54.80 | 0.065 | 0.0774 | 0.065 | 634 |
1736979720 | 0.05 | -0.02 | -28.57 | 0.075935 | 0.075935 | 0.05 | 397 |
1736893200 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
1736806800 | 0.07 | 0.0399 | 132.56 | 0.0898999 | 0.0898999 | 0.06995 | 13056 |
1736547720 | 0.0301 | -0.0099 | -24.75 | 0.0301 | 0.0301 | 0.0301 | 2602 |
1736375340 | 0.04 | -0.0225 | -36.00 | 0.04 | 0.04 | 0.04 | 1012 |
1736288940 | 0.0625 | 0.00195 | 3.22 | 0.0625 | 0.0625 | 0.0625 | 125 |
1736202360 | 0.06055 | 0.0143 | 30.92 | 0.0425 | 0.06055 | 0.02995 | 267832 |
1735942980 | 0.04625 | -0.01375 | -22.92 | 0.06 | 0.062 | 0.0400999 | 273073 |
1735856700 | 0.06 | -0.03 | -33.33 | 0.1 | 0.1 | 0.06 | 2709 |
1735683960 | 0.09 | -5.0E-5 | -0.06 | 0.0601 | 0.09 | 0.0601 | 6106 |
1735597740 | 0.09005 | -0.0017 | -1.85 | 0.1234 | 0.1234 | 0.0601 | 1974 |
1735338000 | 0.09175 | 0.02175 | 31.07 | 0.06 | 0.1118 | 0.06 | 21938 |
1735252020 | 0.07 | -0.0267 | -27.61 | 0.07 | 0.0967 | 0.07 | 5240 |
1735078200 | 0.0967 | 0 | 0.00 | 0.0967 | 0.0967 | 0.0967 | 245 |
1734992400 | 0.0967 | 0 | 0.00 | 0.0967 | 0.0967 | 0.0967 | 0 |
1734733200 | 0.0967 | 0.0267 | 38.14 | 0.07 | 0.0967 | 0.07 | 6403 |
1734646800 | 0.07 | 0.0035 | 5.26 | 0.07 | 0.07 | 0.07 | 548 |
1734560940 | 0.0665 | -0.0302 | -31.23 | 0.07 | 0.0967 | 0.0665 | 6614 |
1734474360 | 0.0967 | 0.014952 | 18.29 | 0.0501 | 0.0967 | 0.0501 | 976 |
1734388140 | 0.081748 | -0.018152 | -18.17 | 0.1 | 0.1101 | 0.07 | 2936 |
1734128940 | 0.0999 | 0.0027 | 2.78 | 0.081748 | 0.0999 | 0.081748 | 897 |
1734042480 | 0.0972 | 0.0005 | 0.52 | 0.0967 | 0.0972 | 0.07 | 9600 |
1733955900 | 0.0967 | 0.0367 | 61.17 | 0.081748 | 0.0967 | 0.075 | 5140 |
1733869200 | 0.06 | 0.0099 | 19.76 | 0.0566 | 0.108 | 0.05 | 88404 |
1733782800 | 0.0501 | -0.0149 | -22.92 | 0.06 | 0.065 | 0.0501 | 17692 |
1733523600 | 0.065 | 0.033 | 103.13 | 0.0320999 | 0.07 | 0.0320999 | 9585 |
1733437500 | 0.032 | -0.018 | -36.00 | 0.0301 | 0.07775 | 0.0301 | 2210 |
1733350980 | 0.05 | -0.05 | -50.00 | 0.05 | 0.05 | 0.05 | 21154 |
1733264700 | 0.1 | -0.0087 | -8.00 | 0.114 | 0.1154 | 0.1 | 24179 |
1733178180 | 0.1087 | 0.0087 | 8.70 | 0.1019999 | 0.1087 | 0.1019999 | 3913 |
1732919340 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
1732746540 | 0.1 | -0.0117 | -10.47 | 0.1 | 0.1 | 0.1 | 501 |
1732659960 | 0.1117 | 0 | 0.00 | 0.1117 | 0.1117 | 0.1117 | 0 |
1732573560 | 0.1117 | 0.004 | 3.71 | 0.1 | 0.1154 | 0.1 | 5358 |
1732314000 | 0.1077 | 0 | 0.00 | 0.1 | 0.1077 | 0.1 | 4755 |
1732227900 | 0.1077 | -0.0023 | -2.09 | 0.1 | 0.1154 | 0.1 | 10395 |
1732141740 | 0.11 | 0.00055 | 0.50 | 0.10945 | 0.11 | 0.10945 | 5977 |
1732054800 | 0.10945 | 0.0012 | 1.11 | 0.121 | 0.121 | 0.0955 | 3930 |
1731968640 | 0.10825 | 0.01275 | 13.35 | 0.10825 | 0.11 | 0.0955 | 10844 |
1731709260 | 0.0955 | 0 | 0.00 | 0.0955 | 0.0955 | 0.0955 | 125 |
1731622800 | 0.0955 | -0.00775 | -7.51 | 0.10825 | 0.10825 | 0.0955 | 2964 |
1731536760 | 0.10325 | 0.00885 | 9.38 | 0.10325 | 0.10325 | 0.10325 | 324 |
1731450480 | 0.0944 | -0.00885 | -8.57 | 0.0855 | 0.0944 | 0.0855 | 7269 |
1731363600 | 0.10325 | 0.01775 | 20.76 | 0.10325 | 0.10325 | 0.10325 | 1508 |
1731104400 | 0.0855 | -0.01775 | -17.19 | 0.11 | 0.11 | 0.0855 | 2967 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관