Hot Features
프리미엄
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기업명 | 주식 심볼 | 시장 | 주식 타입 |
|---|---|---|---|
| Coretec Group Inc (QB) | CRTG | OTC시장 | 보통주 |
| 가격 변동 | 가격 변동 % | 주식 가격 | 최근 거래 시간
|
|
|---|---|---|---|---|
| -0.0001 | -1.41% | 0.007 | 05:03:35 |
| 개장가 | 저가 | 고가 | 종가 | 전일 종가 |
|---|---|---|---|---|
| 0.008 | 0.005 | 0.009 | 0.007 | 0.0071 |
CRTG Historical Summary
| 기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
|---|---|---|---|---|---|---|---|
| 1주 | 0.0159 | 0.0199 | 0.005 | 0.0103468 | 1,837,012 | -0.0089 | -55.97% |
| 1개월 | 0.0249 | 0.0249 | 0.005 | 0.0142267 | 1,031,084 | -0.0179 | -71.89% |
| 3개월 | 0.019 | 0.0638 | 0.005 | 0.0210557 | 1,061,644 | -0.012 | -63.16% |
| 6개월 | 0.0226 | 0.0638 | 0.005 | 0.0210092 | 642,822 | -0.0156 | -69.03% |
| 1년 | 0.02175 | 0.08 | 0.005 | 0.020995 | 483,556 | -0.01475 | -67.82% |
| 3년 | 0.1351 | 0.29 | 0.005 | 0.0374683 | 314,663 | -0.1281 | -94.82% |
| 5년 | 0.03 | 0.51 | 0.005 | 0.0531226 | 228,298 | -0.023 | -76.67% |
CRTG 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 27 4월(4) 2024 | 0.007 | -0.0001 | -1.41% | 0.008 | 0.009 | 0.005 | 4,971,575 |
| 26 4월(4) 2024 | 0.0071 | -0.00442 | -38.37% | 0.01265 | 0.01312 | 0.0071 | 5,877,855 |
| 25 4월(4) 2024 | 0.01152 | -0.00248 | -17.71% | 0.0146 | 0.0146 | 0.01152 | 364,360 |
| 24 4월(4) 2024 | 0.014 | 0.00 | 0.00% | 0.016 | 0.016 | 0.0134 | 259,084 |
| 23 4월(4) 2024 | 0.014 | -0.0035 | -20.00% | 0.0175 | 0.0175 | 0.014 | 424,980 |
| 20 4월(4) 2024 | 0.0175 | 0.0023 | 15.13% | 0.0159 | 0.0199 | 0.0145 | 2,258,781 |
| 19 4월(4) 2024 | 0.0152 | -0.003 | -16.48% | 0.0182 | 0.0215 | 0.013 | 3,647,273 |
| 18 4월(4) 2024 | 0.0182 | -0.0009 | -4.71% | 0.02 | 0.02 | 0.0181 | 263,516 |
| 17 4월(4) 2024 | 0.0191 | 0.00 | 0.00% | 0.01865 | 0.0191 | 0.01865 | 125,243 |
| 16 4월(4) 2024 | 0.0191 | -0.0002 | -1.04% | 0.0193 | 0.0193 | 0.01825 | 606,177 |
| 13 4월(4) 2024 | 0.0193 | 0.0001 | 0.52% | 0.01874 | 0.0193 | 0.01874 | 4,854 |
| 12 4월(4) 2024 | 0.0192 | 0.0001 | 0.52% | 0.0192 | 0.02 | 0.01855 | 813,845 |
| 11 4월(4) 2024 | 0.0191 | 0.0005 | 2.69% | 0.0187 | 0.01955 | 0.018 | 771,959 |
| 10 4월(4) 2024 | 0.0186 | 0.0003 | 1.64% | 0.01895 | 0.0199 | 0.0179 | 209,302 |
| 09 4월(4) 2024 | 0.0183 | 0.0005 | 2.81% | 0.01835 | 0.01835 | 0.0183 | 17,760 |
| 06 4월(4) 2024 | 0.0178 | 0.00 | 0.00% | 0.0188 | 0.0189 | 0.0178 | 431,118 |
| 05 4월(4) 2024 | 0.0178 | -0.001 | -5.32% | 0.0178 | 0.0183 | 0.0178 | 182,034 |
| 04 4월(4) 2024 | 0.0188 | -0.001 | -5.05% | 0.0198 | 0.0219 | 0.0177 | 1,137,588 |
| 03 4월(4) 2024 | 0.0198 | 0.00059 | 3.07% | 0.0198 | 0.0199 | 0.01912 | 548,839 |
| 02 4월(4) 2024 | 0.01921 | -0.00029 | -1.49% | 0.0249 | 0.0249 | 0.0176 | 1,646,026 |
| 29 3월(3) 2024 | 0.0195 | -0.0017 | -8.02% | 0.02435 | 0.0275 | 0.0195 | 514,125 |
| 28 3월(3) 2024 | 0.0212 | -0.005 | -19.08% | 0.028 | 0.039 | 0.0201 | 4,172,655 |
