Crown LNG Holdings Ltd (CGBS)
NASDAQ
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 |
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 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관