KOOYF Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 0.8386 | 0.8386 | 0.76 | 0.8004285 | 27,860 | -0.066 | -7.87% |
1개월 | 0.90 | 1.07 | 0.76 | 0.8771602 | 63,206 | -0.1274 | -14.16% |
3개월 | 0.65 | 1.09 | 0.436 | 0.8404457 | 38,578 | 0.1226 | 18.86% |
6개월 | 0.69 | 1.15 | 0.42 | 0.7685938 | 40,183 | 0.0826 | 11.97% |
1년 | 0.80 | 1.15 | 0.40 | 0.6765671 | 85,327 | -0.0274 | -3.43% |
3년 | 2.367 | 3.00 | 0.40 | 1.24 | 125,657 | -1.59 | -67.36% |
5년 | 0.92 | 4.60 | 0.40 | 1.93 | 142,129 | -0.1474 | -16.02% |
KOOYF 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
03 5월(5) 2024 | 0.7726 | -0.0074 | -0.95% | 0.77 | 0.7726 | 0.76 | 31,866 |
02 5월(5) 2024 | 0.78 | 0.00 | 0.00% | 0.78 | 0.78 | 0.78 | 42,550 |
01 5월(5) 2024 | 0.78 | -0.058 | -6.92% | 0.80 | 0.838 | 0.7751 | 11,500 |
30 4월(4) 2024 | 0.838 | 0.001 | 0.12% | 0.815 | 0.838 | 0.80 | 38,543 |
27 4월(4) 2024 | 0.837 | 0.067 | 8.70% | 0.8386 | 0.8386 | 0.829 | 14,843 |
26 4월(4) 2024 | 0.77 | -0.036 | -4.47% | 0.8112 | 0.8999 | 0.76 | 67,803 |
25 4월(4) 2024 | 0.806 | -0.014 | -1.71% | 0.82 | 0.895 | 0.80 | 71,844 |
24 4월(4) 2024 | 0.82 | -0.01 | -1.20% | 0.8373 | 0.8999 | 0.81 | 39,343 |
23 4월(4) 2024 | 0.83 | -0.14 | -14.43% | 0.855 | 0.97 | 0.801 | 23,726 |
20 4월(4) 2024 | 0.97 | 0.00 | 0.00% | 0.88 | 0.97 | 0.8551 | 24,882 |
19 4월(4) 2024 | 0.97 | 0.0212 | 2.23% | 0.91 | 0.97 | 0.88 | 10,636 |
18 4월(4) 2024 | 0.9488 | -0.0312 | -3.18% | 1.00 | 1.00 | 0.9488 | 40,888 |
17 4월(4) 2024 | 0.98 | -0.009 | -0.91% | 1.00 | 1.00 | 0.85 | 23,974 |
16 4월(4) 2024 | 0.989 | 0.099 | 11.12% | 1.02 | 1.05 | 0.89 | 39,427 |
13 4월(4) 2024 | 0.89 | 0.0057 | 0.64% | 0.92 | 1.07 | 0.89 | 178,926 |
12 4월(4) 2024 | 0.8843 | -0.0157 | -1.74% | 0.88 | 0.9086 | 0.86 | 77,186 |
11 4월(4) 2024 | 0.90 | 0.0608 | 7.24% | 0.83 | 0.904 | 0.83 | 37,916 |
10 4월(4) 2024 | 0.8392 | -0.0208 | -2.42% | 0.95 | 0.95 | 0.829656 | 105,085 |
09 4월(4) 2024 | 0.86 | -0.10 | -10.42% | 0.86 | 1.07 | 0.78 | 181,346 |
06 4월(4) 2024 | 0.96 | 0.061 | 6.79% | 0.90 | 0.96 | 0.86 | 201,832 |
05 4월(4) 2024 | 0.899 | -0.061 | -6.35% | 1.00 | 1.09 | 0.82 | 187,264 |
04 4월(4) 2024 | 0.96 | 0.02 | 2.13% | 0.95 | 1.00 | 0.885 | 67,281 |