Crown LNG Holdings Ltd【CGBS】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

홈
인베스팅
주식
미국
NASDAQ
Crown LNG Holdings Ltd (CGBS)
Crown LNG Holdings Ltd (CGBS) 과거

Crown LNG Holdings Ltd (CGBS)

0.2821

0.00198

(0.71%)

종가: 21 9월 5:00AM

0.289

0.0069

( 2.45% )

시간외 거래: 5:08AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.051	-15	0.34	0.34	0.2605	521813	0.28517738	CS
4	-0.131	-31.1904761905	0.42	0.42	0.2605	415499	0.35051264	CS
12	-6.671	-95.8477011494	6.96	6.96	0.2605	1837706	1.46728539	CS
26	-6.671	-95.8477011494	6.96	6.96	0.2605	1837706	1.46728539	CS
52	-6.671	-95.8477011494	6.96	6.96	0.2605	1837706	1.46728539	CS
156	-6.671	-95.8477011494	6.96	6.96	0.2605	1837706	1.46728539	CS
260	-6.671	-95.8477011494	6.96	6.96	0.2605	1837706	1.46728539	CS

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1726785300	0.280125	0.018125	6.92	0.2646	0.298	0.2602	963422
1726698900	0.262	-0.0355	-11.93	0.2859999	0.289623	0.2605	819746
1726612500	0.2975	-0.0146	-4.68	0.31	0.31	0.2904	316927
1726526100	0.3121	-0.0083	-2.59	0.318	0.318	0.3016	186845
1726266900	0.3204	-0.0175	-5.18	0.34	0.34	0.3158	405718
1726180500	0.3379	-0.01965	-5.50	0.354	0.356	0.3291	430791
1726094100	0.35755	-0.01245	-3.36	0.37	0.37	0.3365	338578
1726007700	0.37	-0.0036	-0.96	0.3839	0.3839	0.3675	504299
1725921300	0.3736	0.0036	0.97	0.37	0.379	0.3623	169840
1725662100	0.37	-0.002	-0.54	0.3769	0.38	0.37	176693
1725575700	0.372	-0.025	-6.30	0.37	0.3868	0.37	223417
1725489300	0.397	0.027	7.30	0.375	0.397	0.3615	592558
1725402900	0.37	-0.014	-3.65	0.3777	0.379	0.3643	242573
1725057300	0.384	-0.0015	-0.39	0.3811	0.394	0.3782	194972
1724970900	0.3855	0.0125	3.35	0.371	0.3879	0.3648	262481
1724884500	0.373	-0.024	-6.05	0.394	0.3999	0.3705	375927
1724798100	0.397	-0.0026	-0.65	0.3978	0.4099999	0.3905	264213
1724711700	0.3996	-0.0024	-0.60	0.39	0.4179	0.3842999	1101628
1724452500	0.402	-0.008	-1.95	0.42	0.42	0.39	552849
1724366100	0.4099999	-0.045	-9.89	0.45	0.46	0.3929	1369962
1724279700	0.455	-0.0139	-2.96	0.4595	0.486	0.4492	368447
1724193300	0.4689	-0.0085	-1.78	0.482	0.4837	0.44	478775
1724106900	0.4774	-0.0116	-2.37	0.48	0.4985	0.4688	580320
1723847700	0.489	-0.018	-3.55	0.4975	0.5298	0.4812	299041
1723761300	0.507	0.046	9.98	0.494	0.5355	0.4548	860909
1723674900	0.461	0.0281	6.49	0.439	0.47	0.43	875364
1723588500	0.4329	-0.0572	-11.67	0.4896	0.4936	0.4329	1606695
1723502100	0.4901	0.0564	13.00	0.46	0.5827	0.4567	3716189
1723242900	0.4337	-0.0103	-2.32	0.4504	0.4543	0.4334	412222
1723156500	0.444	-0.0095	-2.09	0.4592	0.4678	0.431	365519
1723070100	0.4535	0.0135	3.07	0.4542	0.4737	0.4497	629310
1722983700	0.44	-0.045101	-9.30	0.49	0.5233	0.4229	2474497
1722897300	0.485101	0.064101	15.23	0.4099999	0.539	0.3817999	4505858
1722638100	0.421	-0.059	-12.29	0.5092	0.5748	0.421	3299396
1722551700	0.48	-0.077	-13.82	0.5699999	0.5699999	0.48	1433385
1722465300	0.557	-0.0945	-14.50	0.65	0.65	0.55	1300111
1722378900	0.6515	-0.0787	-10.78	0.7236	0.73	0.651	1546875
1722292500	0.7302	-0.0667	-8.37	0.8142	0.84	0.7246	741742
1722033300	0.7969	-0.0839	-9.53	0.8585	0.859	0.7819	944116
1721946900	0.8808	-0.0122	-1.37	0.971	1.05	0.8339	3983859
1721860500	0.893	0.093	11.63	0.7457	1.04	0.701	12772044
1721774100	0.8	-0.2	-20.00	0.8819	0.8819	0.713	4956161
1721687700	1	-0.41	-29.08	1.33	1.3375999	0.95	3330649
1721428500	1.41	-0.39	-21.67	1.7	1.72	1.35	2216918
1721342100	1.8	-0.28	-13.46	2.0299999	2.0668	1.75	2845222
1721255700	2.08	-0.66	-24.09	2.68	2.75	1.9007	1799977
1721169300	2.74	-0.41	-13.02	2.94	2.95	2.6	2652121
1721082900	3.15	-0.28	-8.16	3.68	3.78	2.66	6536910
1720823700	3.43	1.02	42.32	3.82	4.25	3.05	15664900
1720737300	2.41	-0.67	-21.78	2.48	2.6799	2.345	511024

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관