CVW CleanTech Inc (QX) (CVWFF)
USOTC
기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 0.65 | 0.65 | 0.65 | 2000 | 0.65 | CS |
4 | 0.03 | 4.83870967742 | 0.62 | 0.65 | 0.6055 | 1467 | 0.63231818 | CS |
12 | -0.0391 | -5.67406762444 | 0.6891 | 0.6891 | 0.5896 | 1623 | 0.61199882 | CS |
26 | -0.03 | -4.41176470588 | 0.68 | 0.7851 | 0.5746 | 8270 | 0.68605904 | CS |
52 | 0.0328 | 5.31432274789 | 0.6172 | 0.9 | 0.27 | 10327 | 0.57232658 | CS |
156 | 0.0328 | 5.31432274789 | 0.6172 | 0.9 | 0.27 | 10327 | 0.57232658 | CS |
260 | 0.0328 | 5.31432274789 | 0.6172 | 0.9 | 0.27 | 10327 | 0.57232658 | CS |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1734042000 | 0.65 | 0 | 0.00 | 0.65 | 0.65 | 0.65 | 0 |
1733955600 | 0.65 | 0 | 0.00 | 0.65 | 0.65 | 0.65 | 0 |
1733869200 | 0.65 | 0 | 0.00 | 0.65 | 0.65 | 0.65 | 0 |
1733782800 | 0.65 | 0 | 0.00 | 0.65 | 0.65 | 0.65 | 0 |
1733523600 | 0.65 | 0.0445 | 7.35 | 0.65 | 0.65 | 0.65 | 2000 |
1733436600 | 0.6055 | 0 | 0.00 | 0.6055 | 0.6055 | 0.6055 | 0 |
1733350200 | 0.6055 | 0 | 0.00 | 0.6055 | 0.6055 | 0.6055 | 0 |
1733263800 | 0.6055 | 0 | 0.00 | 0.6055 | 0.6055 | 0.6055 | 0 |
1733177400 | 0.6055 | 0 | 0.00 | 0.6055 | 0.6055 | 0.6055 | 0 |
1732918200 | 0.6055 | -0.0145 | -2.34 | 0.6055 | 0.6055 | 0.6055 | 400 |
1732746360 | 0.62 | 0 | 0.00 | 0.62 | 0.62 | 0.62 | 0 |
1732659960 | 0.62 | 0 | 0.00 | 0.62 | 0.62 | 0.62 | 0 |
1732573560 | 0.62 | -0.00092 | -0.15 | 0.62 | 0.62 | 0.62 | 2000 |
1732314360 | 0.62092 | 0 | 0.00 | 0.62092 | 0.62092 | 0.62092 | 0 |
1732227960 | 0.62092 | 0 | 0.00 | 0.62092 | 0.62092 | 0.62092 | 0 |
1732141560 | 0.62092 | 0 | 0.00 | 0.62092 | 0.62092 | 0.62092 | 0 |
1732055160 | 0.62092 | 0 | 0.00 | 0.62092 | 0.62092 | 0.62092 | 0 |
1731968760 | 0.62092 | 0 | 0.00 | 0.62092 | 0.62092 | 0.62092 | 0 |
1731709560 | 0.62092 | 0 | 0.00 | 0.62092 | 0.62092 | 0.62092 | 0 |
1731623160 | 0.62092 | 0 | 0.00 | 0.62092 | 0.62092 | 0.62092 | 0 |
1731536760 | 0.62092 | 0.01212 | 1.99 | 0.62092 | 0.62092 | 0.62092 | 500 |
1731450480 | 0.6088 | 0.01624 | 2.74 | 0.6082 | 0.6088 | 0.6082 | 5823 |
1731360480 | 0.59256 | 0 | 0.00 | 0.59256 | 0.59256 | 0.59256 | 0 |
1731101280 | 0.59256 | 0 | 0.00 | 0.59256 | 0.59256 | 0.59256 | 0 |
1731014880 | 0.59256 | 0 | 0.00 | 0.59256 | 0.59256 | 0.59256 | 0 |
1730928480 | 0.59256 | 0 | 0.00 | 0.59256 | 0.59256 | 0.59256 | 0 |
1730842080 | 0.59256 | 0 | 0.00 | 0.59256 | 0.59256 | 0.59256 | 0 |
1730755680 | 0.59256 | 0 | 0.00 | 0.59256 | 0.59256 | 0.59256 | 0 |
1730496480 | 0.59256 | 0 | 0.00 | 0.59256 | 0.59256 | 0.59256 | 0 |
1730410080 | 0.59256 | 0 | 0.00 | 0.59256 | 0.59256 | 0.59256 | 0 |
1730323680 | 0.59256 | 0 | 0.00 | 0.59256 | 0.59256 | 0.59256 | 0 |
1730237280 | 0.59256 | 0 | 0.00 | 0.59256 | 0.59256 | 0.59256 | 0 |
1730150880 | 0.59256 | -0.03609 | -5.74 | 0.59256 | 0.59256 | 0.59256 | 1500 |
1729891200 | 0.62865 | 0 | 0.00 | 0.62865 | 0.62865 | 0.62865 | 0 |
1729804800 | 0.62865 | 0 | 0.00 | 0.62865 | 0.62865 | 0.62865 | 0 |
1729718400 | 0.62865 | 0 | 0.00 | 0.62865 | 0.62865 | 0.62865 | 0 |
1729632000 | 0.62865 | 0 | 0.00 | 0.62865 | 0.62865 | 0.62865 | 0 |
1729545600 | 0.62865 | 0 | 0.00 | 0.62865 | 0.62865 | 0.62865 | 0 |
1729286400 | 0.62865 | 0.02865 | 4.78 | 0.62865 | 0.62865 | 0.62865 | 500 |
1729200360 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 0 |
1729113960 | 0.6 | 0.0021 | 0.35 | 0.6 | 0.6 | 0.6 | 1400 |
1729027200 | 0.5979 | 0 | 0.00 | 0.5979 | 0.5979 | 0.5979 | 0 |
1728940800 | 0.5979 | 0 | 0.00 | 0.5979 | 0.5979 | 0.5979 | 0 |
1728681600 | 0.5979 | 0 | 0.00 | 0.5979 | 0.5979 | 0.5979 | 0 |
1728595200 | 0.5979 | 0 | 0.00 | 0.5979 | 0.5979 | 0.5979 | 0 |
1728508800 | 0.5979 | -0.00994 | -1.64 | 0.5896 | 0.5979 | 0.5896 | 2225 |
1728422400 | 0.60784 | 0 | 0.00 | 0.60784 | 0.60784 | 0.60784 | 0 |
1728336000 | 0.60784 | -0.08126 | -11.79 | 0.60784 | 0.60784 | 0.60784 | 1500 |
1728077400 | 0.6891 | 0 | 0.00 | 0.6891 | 0.6891 | 0.6891 | 0 |
1727991000 | 0.6891 | 0 | 0.00 | 0.6891 | 0.6891 | 0.6891 | 0 |
1727904600 | 0.6891 | 0 | 0.00 | 0.6891 | 0.6891 | 0.6891 | 0 |
1727818200 | 0.6891 | 0 | 0.00 | 0.6891 | 0.6891 | 0.6891 | 0 |
1727731800 | 0.6891 | 0 | 0.00 | 0.6891 | 0.6891 | 0.6891 | 0 |
1727472600 | 0.6891 | 0 | 0.00 | 0.6891 | 0.6891 | 0.6891 | 0 |
1727386200 | 0.6891 | 0 | 0.00 | 0.6891 | 0.6891 | 0.6891 | 0 |
1727299260 | 0.6891 | 0 | 0.00 | 0.6891 | 0.6891 | 0.6891 | 0 |
1727212860 | 0.6891 | 0 | 0.00 | 0.6891 | 0.6891 | 0.6891 | 0 |
1727126460 | 0.6891 | 0 | 0.00 | 0.6891 | 0.6891 | 0.6891 | 0 |
1726867260 | 0.6891 | 0 | 0.00 | 0.6891 | 0.6891 | 0.6891 | 0 |
1726780860 | 0.6891 | 0 | 0.00 | 0.6891 | 0.6891 | 0.6891 | 0 |
1726694460 | 0.6891 | 0.0974 | 16.46 | 0.6891 | 0.6891 | 0.6891 | 100 |
1726583400 | 0.5917 | 0 | 0.00 | 0.5917 | 0.5917 | 0.5917 | 0 |
1726497000 | 0.5917 | 0 | 0.00 | 0.5917 | 0.5917 | 0.5917 | 0 |
1726237800 | 0.5917 | 0 | 0.00 | 0.5917 | 0.5917 | 0.5917 | 0 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관