Hot Features
프리미엄
Crown LNG Holdings Ltd (CGBS)
NASDAQ
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0801 | -9.64943982653 | 0.8301 | 0.9 | 0.6575 | 6209431 | 0.7754926 | CS |
| 4 | 0.47 | 167.857142857 | 0.28 | 1.25 | 0.274 | 53452636 | 0.6924664 | CS |
| 12 | 0.4587 | 157.466529351 | 0.2913 | 1.25 | 0.26 | 16264486 | 0.67795261 | CS |
| 26 | -0.58 | -43.6090225564 | 1.33 | 1.3376 | 0.255 | 7753043 | 0.66953162 | CS |
| 52 | -6.21 | -89.224137931 | 6.96 | 6.96 | 0.255 | 7538838 | 0.74613639 | CS |
| 156 | -6.21 | -89.224137931 | 6.96 | 6.96 | 0.255 | 7538838 | 0.74613639 | CS |
| 260 | -6.21 | -89.224137931 | 6.96 | 6.96 | 0.255 | 7538838 | 0.74613639 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737502500 | 0.7437 | -0.0041 | -0.55 | 0.8679 | 0.868 | 0.6828 | 29225823 |
| 1737156900 | 0.7478 | -0.0017 | -0.23 | 0.721 | 0.799 | 0.682 | 4314528 |
| 1737070500 | 0.7495 | -0.0327 | -4.18 | 0.776 | 0.776 | 0.6575 | 5453632 |
| 1736984100 | 0.7822 | -0.0168 | -2.10 | 0.8 | 0.8486 | 0.75 | 5536415 |
| 1736897700 | 0.799 | -0.171 | -17.63 | 0.8300999 | 0.9 | 0.7372 | 9533147 |
| 1736811300 | 0.97 | 0.0132 | 1.38 | 1.01 | 1.09 | 0.8501 | 29044019 |
| 1736552100 | 0.9568 | 0.2141 | 28.83 | 0.9267 | 1.15 | 0.8539 | 98831285 |
| 1736379300 | 0.7427 | 0.1553 | 26.44 | 0.5918 | 1.09 | 0.5918 | 180259336 |
| 1736292900 | 0.5874 | 0.0674 | 12.96 | 0.451219 | 1 | 0.4099999 | 134612121 |
| 1736206500 | 0.52 | -0.182 | -25.93 | 0.6099 | 0.6123 | 0.505 | 6400054 |
| 1735947300 | 0.702 | 0.0239 | 3.52 | 0.6571 | 0.706 | 0.55 | 15199569 |
| 1735860900 | 0.6781 | 0.278 | 69.48 | 0.8417 | 1.25 | 0.6201 | 277904876 |
| 1735688100 | 0.4001 | 0.0611 | 18.02 | 0.3885 | 0.8164 | 0.3393 | 81816798 |
| 1735601700 | 0.339 | 0.017 | 5.28 | 0.3645 | 0.3995 | 0.3031 | 3768672 |
| 1735342500 | 0.322 | -0.0053 | -1.62 | 0.3154 | 0.3469 | 0.3004 | 1188693 |
| 1735256100 | 0.3273 | 0.0483 | 17.31 | 0.2829999 | 0.3397 | 0.2767 | 1145891 |
| 1735077840 | 0.279 | 0 | 0.00 | 0.28 | 0.284351 | 0.274 | 233141 |
| 1734996900 | 0.279 | -0.003 | -1.06 | 0.29 | 0.298 | 0.2711 | 474151 |
| 1734737700 | 0.2819999 | 0.0189999 | 7.22 | 0.265 | 0.29 | 0.265 | 901548 |
| 1734651300 | 0.263 | -0.017 | -6.07 | 0.2789 | 0.2999 | 0.262 | 422430 |
| 1734564900 | 0.28 | -0.0102 | -3.51 | 0.2802 | 0.29 | 0.2662 | 772625 |
| 1734478500 | 0.2902 | -0.0155 | -5.07 | 0.292 | 0.2972 | 0.2848 | 484712 |
| 1734392100 | 0.3057 | -0.0143 | -4.47 | 0.3217999 | 0.3227 | 0.2917 | 446659 |
| 1734132900 | 0.32 | 0.0196 | 6.52 | 0.294 | 0.325 | 0.2829999 | 1100356 |
| 1734046500 | 0.3004 | 0.0134 | 4.67 | 0.295649 | 0.3071999 | 0.2798 | 619924 |
| 1733960100 | 0.287 | -0.0063 | -2.15 | 0.293 | 0.305 | 0.287 | 619498 |
| 1733873700 | 0.2933 | -0.0157 | -5.08 | 0.319 | 0.319 | 0.287 | 473153 |
| 1733787300 | 0.309 | -0.009 | -2.83 | 0.3192999 | 0.3263 | 0.3024 | 524460 |
| 1733528100 | 0.318 | -0.022 | -6.47 | 0.3459999 | 0.353 | 0.311 | 1489800 |
| 1733441700 | 0.34 | 0.0349 | 11.44 | 0.292 | 0.4472 | 0.292 | 6327465 |
| 1733355300 | 0.3051 | -0.0198 | -6.09 | 0.3118 | 0.3129 | 0.29 | 517330 |
| 1733268900 | 0.3249 | 0.0035 | 1.09 | 0.3296 | 0.3296 | 0.3025 | 364152 |
| 1733182500 | 0.3214 | 0.0024 | 0.75 | 0.315 | 0.339999 | 0.31 | 852376 |
| 1732917840 | 0.319 | -0.0068 | -2.09 | 0.311 | 0.3291 | 0.30495 | 396884 |
| 1732750500 | 0.3258 | 0.0021 | 0.65 | 0.32 | 0.3449999 | 0.31 | 598757 |
| 1732664100 | 0.3237 | -0.0319 | -8.97 | 0.3498 | 0.36 | 0.3171 | 478487 |
| 1732577700 | 0.3556 | 0.0157 | 4.62 | 0.3492 | 0.37 | 0.3201 | 564268 |
| 1732318500 | 0.3399 | 0.0149 | 4.58 | 0.3269 | 0.3479999 | 0.3096999 | 485320 |
| 1732232100 | 0.325 | -0.0197 | -5.72 | 0.3415 | 0.3479999 | 0.3101 | 486335 |
| 1732145700 | 0.3447 | -0.009 | -2.54 | 0.3444999 | 0.349 | 0.33 | 420370 |
| 1732059300 | 0.3537 | -0.0264 | -6.95 | 0.36 | 0.365 | 0.3239 | 557874 |
| 1731972900 | 0.3801 | -0.0689 | -15.35 | 0.4053 | 0.4099999 | 0.37763 | 501513 |
| 1731713700 | 0.449 | -0.0174 | -3.73 | 0.4546 | 0.465 | 0.3575999 | 851415 |
| 1731627300 | 0.4664 | -0.0885 | -15.95 | 0.5256999 | 0.539899 | 0.4632 | 1080955 |
| 1731540900 | 0.5548999 | -0.0126 | -2.22 | 0.5535 | 0.562 | 0.52 | 897652 |
| 1731454500 | 0.5675 | 0.04 | 7.58 | 0.496 | 0.5799 | 0.47 | 1220254 |
| 1731368100 | 0.5275 | 0.0685 | 14.92 | 0.501 | 0.547 | 0.4815 | 2700891 |
| 1731108900 | 0.459 | 0.084 | 22.40 | 0.392 | 0.49 | 0.369 | 2623090 |
| 1731022500 | 0.375 | 0.0499 | 15.35 | 0.338 | 0.389 | 0.329 | 974904 |
| 1730936100 | 0.3251 | -0.0223 | -6.42 | 0.355 | 0.3575 | 0.3151 | 881755 |
| 1730849700 | 0.3474 | 0.0394 | 12.79 | 0.295 | 0.35 | 0.295 | 1319911 |
| 1730763300 | 0.308 | 0.042 | 15.79 | 0.279 | 0.319 | 0.26568 | 3042337 |
| 1730500500 | 0.266 | -0.003 | -1.12 | 0.2788 | 0.2788 | 0.26 | 2162696 |
| 1730414100 | 0.269 | -0.018 | -6.27 | 0.2894 | 0.2894 | 0.2651 | 204233 |
| 1730327700 | 0.287 | -0.00235 | -0.81 | 0.2849999 | 0.28715 | 0.28 | 280624 |
| 1730241300 | 0.28935 | -0.00195 | -0.67 | 0.2913 | 0.2985 | 0.2849999 | 183394 |
| 1730154900 | 0.2913 | -0.0064 | -2.15 | 0.3027 | 0.3111999 | 0.2849999 | 406674 |
| 1729895700 | 0.2977 | 0.0005 | 0.17 | 0.3101999 | 0.3101999 | 0.2849999 | 195000 |
| 1729809300 | 0.2972 | 0.002 | 0.68 | 0.299244 | 0.3025 | 0.2905 | 194868 |
| 1729722900 | 0.2952 | 0.0052 | 1.79 | 0.31 | 0.3222 | 0.295 | 612176 |
| 1729636500 | 0.29 | -0.0126 | -4.16 | 0.3 | 0.31 | 0.281 | 443903 |
