Hot Features
프리미엄
Cenntro Inc (CENN)
NASDAQ
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.05 | -4.42477876106 | 1.13 | 1.15 | 1.02 | 166582 | 1.06552245 | CS |
| 4 | -0.14 | -11.4754098361 | 1.22 | 1.3022 | 1.02 | 140701 | 1.1710047 | CS |
| 12 | -0.07 | -6.08695652174 | 1.15 | 1.47 | 1.02 | 103853 | 1.22827645 | CS |
| 26 | -0.62 | -36.4705882353 | 1.7 | 1.84 | 1.02 | 108340 | 1.35322238 | CS |
| 52 | -0.5 | -31.6455696203 | 1.58 | 2.3 | 1 | 135196 | 1.45910277 | CS |
| 156 | -26.32 | -96.0583941606 | 27.4 | 31.9 | 1 | 2889784 | 11.88088052 | CS |
| 260 | -26.32 | -96.0583941606 | 27.4 | 31.9 | 1 | 2889784 | 11.88088052 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1734737700 | 1.06 | 0.01 | 0.95 | 1.05 | 1.09 | 1.04 | 122276 |
| 1734651300 | 1.05 | 0.03 | 2.94 | 1.04 | 1.11 | 1.0247 | 193743 |
| 1734564900 | 1.02 | -0.04 | -3.77 | 1.06 | 1.0982 | 1.02 | 126694 |
| 1734478500 | 1.06 | -0.02 | -1.85 | 1.09 | 1.11 | 1.02 | 164841 |
| 1734392100 | 1.08 | -0.04 | -3.57 | 1.12 | 1.1399999 | 1.0533999 | 231323 |
| 1734132900 | 1.12 | -0.02 | -1.75 | 1.1299999 | 1.15 | 1.12 | 116307 |
| 1734046500 | 1.1399999 | -0.02 | -1.72 | 1.16 | 1.19 | 1.1299999 | 94317 |
| 1733960100 | 1.16 | 0.01 | 0.87 | 1.16 | 1.18 | 1.1299999 | 127639 |
| 1733873700 | 1.15 | -0.07 | -5.74 | 1.19 | 1.21 | 1.15 | 109911 |
| 1733787300 | 1.22 | 0.01 | 0.83 | 1.23 | 1.23 | 1.1966 | 158998 |
| 1733528100 | 1.21 | 0.01 | 0.83 | 1.2 | 1.21 | 1.17 | 93465 |
| 1733441700 | 1.2 | 0.01 | 0.84 | 1.18 | 1.22 | 1.18 | 85383 |
| 1733355300 | 1.19 | -0.01 | -0.83 | 1.19 | 1.23 | 1.1799 | 85920 |
| 1733268900 | 1.2 | -0.03 | -2.44 | 1.21 | 1.23 | 1.18 | 101847 |
| 1733182500 | 1.23 | -0.07 | -5.38 | 1.28 | 1.3022 | 1.23 | 163991 |
| 1732917840 | 1.3 | 0.11 | 9.24 | 1.19 | 1.3 | 1.16 | 161949 |
| 1732750500 | 1.19 | -0.02 | -1.65 | 1.1998 | 1.2 | 1.19 | 184848 |
| 1732664100 | 1.21 | -0.04 | -3.20 | 1.25 | 1.27 | 1.2 | 113471 |
| 1732577700 | 1.25 | 0 | 0.40 | 1.25 | 1.3 | 1.25 | 109317 |
| 1732318500 | 1.245 | 0.02 | 1.22 | 1.22 | 1.27 | 1.21 | 195025 |
| 1732232100 | 1.23 | -0.01 | -0.81 | 1.25 | 1.26 | 1.2108 | 95168 |
| 1732145700 | 1.24 | -0.03 | -2.36 | 1.26 | 1.27 | 1.24 | 66912 |
| 1732059300 | 1.27 | -0.01 | -0.78 | 1.27 | 1.275 | 1.25 | 84116 |
| 1731972900 | 1.28 | -0.04 | -3.03 | 1.34 | 1.35 | 1.26 | 114952 |
| 1731713700 | 1.32 | -0.05 | -3.65 | 1.3799999 | 1.3799999 | 1.32 | 75906 |
| 1731627300 | 1.37 | 0.04 | 3.01 | 1.34 | 1.42 | 1.32 | 98354 |
| 1731540900 | 1.33 | 0.02 | 1.53 | 1.37 | 1.3799999 | 1.3 | 144800 |
| 1731454500 | 1.31 | -0.12 | -8.39 | 1.3799999 | 1.41 | 1.31 | 157739 |
| 1731368100 | 1.43 | -0.02 | -1.38 | 1.47 | 1.47 | 1.3795 | 122853 |
| 1731108900 | 1.45 | 0.08 | 5.84 | 1.37 | 1.47 | 1.363 | 234963 |
| 1731022500 | 1.37 | 0.08 | 6.20 | 1.3 | 1.4 | 1.29 | 222727 |
| 1730936100 | 1.29 | 0.02 | 1.57 | 1.34 | 1.34 | 1.2608 | 138178 |
| 1730849700 | 1.27 | -0 | -0.14 | 1.28 | 1.28 | 1.26 | 49148 |
| 1730763300 | 1.2718 | 0 | 0.14 | 1.26 | 1.2992999 | 1.25 | 44403 |
| 1730500500 | 1.27 | 0 | 0.00 | 1.28 | 1.29 | 1.25 | 34720 |
| 1730414100 | 1.27 | -0.02 | -1.55 | 1.28 | 1.29 | 1.25 | 36087 |
| 1730327700 | 1.29 | -0.03 | -2.27 | 1.31 | 1.35 | 1.27 | 48173 |
| 1730241300 | 1.32 | -0.04 | -2.94 | 1.35 | 1.365 | 1.31 | 57170 |
| 1730154900 | 1.36 | 0.07 | 5.02 | 1.31 | 1.4 | 1.29 | 173325 |
| 1729895700 | 1.295 | 0.09 | 7.02 | 1.21 | 1.3 | 1.2 | 130293 |
| 1729809300 | 1.21 | 0.02 | 1.68 | 1.22 | 1.22 | 1.2 | 93662 |
| 1729722900 | 1.19 | -0.01 | -0.82 | 1.2 | 1.2099 | 1.18 | 40893 |
| 1729636500 | 1.1998 | -0 | -0.02 | 1.2 | 1.22 | 1.19 | 66118 |
| 1729550100 | 1.2 | 0 | 0.00 | 1.2 | 1.21 | 1.19 | 61228 |
| 1729290900 | 1.2 | 0.02 | 1.69 | 1.18 | 1.21 | 1.18 | 70134 |
| 1729204500 | 1.18 | 0 | 0.00 | 1.18 | 1.19 | 1.17 | 56277 |
| 1729118100 | 1.18 | -0 | -0.38 | 1.17 | 1.19 | 1.17 | 38879 |
| 1729031700 | 1.1845 | -0.01 | -0.46 | 1.18 | 1.21 | 1.17 | 75060 |
| 1728945300 | 1.19 | 0.02 | 1.71 | 1.16 | 1.19 | 1.16 | 41356 |
| 1728686100 | 1.17 | -0.01 | -0.85 | 1.17 | 1.18 | 1.16 | 50663 |
| 1728599700 | 1.18 | 0 | 0.00 | 1.19 | 1.1981 | 1.16 | 31895 |
| 1728513300 | 1.18 | -0.01 | -0.82 | 1.18 | 1.2 | 1.17 | 39048 |
| 1728426900 | 1.1897 | -0 | -0.03 | 1.2 | 1.2 | 1.18 | 44796 |
| 1728340500 | 1.19 | 0.01 | 0.78 | 1.18 | 1.2 | 1.17 | 41321 |
| 1728081300 | 1.1808 | 0.02 | 1.79 | 1.18 | 1.1996 | 1.1604 | 82073 |
| 1727994900 | 1.16 | 0 | 0.00 | 1.17 | 1.18 | 1.15 | 89457 |
| 1727908500 | 1.16 | 0 | 0.43 | 1.17 | 1.17 | 1.15 | 82479 |
| 1727822100 | 1.155 | -0.02 | -1.28 | 1.18 | 1.18 | 1.1399999 | 88643 |
| 1727735700 | 1.17 | 0 | 0.00 | 1.16 | 1.17 | 1.16 | 64889 |
| 1727476500 | 1.17 | 0.01 | 0.96 | 1.15 | 1.19 | 1.15 | 128332 |
| 1727390100 | 1.1589 | -0 | -0.09 | 1.17 | 1.17 | 1.1399999 | 78529 |
| 1727303700 | 1.16 | 0.01 | 0.87 | 1.16 | 1.16 | 1.1399999 | 62623 |
| 1727217300 | 1.15 | -0.01 | -0.86 | 1.1399999 | 1.17 | 1.1399999 | 64825 |
| 1727130900 | 1.16 | -0.01 | -0.85 | 1.17 | 1.18 | 1.1399999 | 54020 |
