Crown LNG Holdings Ltd【CGBS】시계열 데이터 | ADVFN

다우존스 지수

실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.

등록

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

Crown LNG Holdings Ltd (CGBS)

0.3547

0.007

(2.01%)

마감 24 2월 6:00AM

0.3074

-0.0473

(-13.34%)

시간외 거래: 9:59AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.0224	7.85964912281	0.285	0.4518	0.2829	21407898	0.38156314	CS
4	-0.3598	-53.9268585132	0.6672	0.6815	0.2733	6426355	0.3926019	CS
12	-0.0036	-1.1575562701	0.311	1.25	0.262	19110849	0.65246079	CS
26	-0.1521	-33.1011969532	0.4595	1.25	0.255	8639282	0.63928578	CS
52	-6.6526	-95.5833333333	6.96	6.96	0.255	7515015	0.70848292	CS
156	-6.6526	-95.5833333333	6.96	6.96	0.255	7515015	0.70848292	CS
260	-6.6526	-95.5833333333	6.96	6.96	0.255	7515015	0.70848292	CS

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740180900	0.3547	0.007	2.01	0.3535	0.37	0.3398	945546
1740094500	0.3477	-0.0322	-8.48	0.3585	0.372699	0.34	1462180
1740008100	0.3799	-0.0052	-1.35	0.326	0.4099999	0.3225	5865494
1739921700	0.3851	0.0945	32.52	0.39	0.4518	0.3123	75791536
1739576100	0.2906	0.0162	5.90	0.2849999	0.319604	0.2829	2262147
1739489700	0.2744	-0.0188	-6.41	0.296	0.2975	0.2733	1584535
1739403300	0.2932	-0.0067	-2.23	0.29	0.2988	0.28	1729261
1739316900	0.2999	-0.0163	-5.15	0.32	0.3231	0.2912	1619086
1739230500	0.3162	0.0042	1.35	0.3151	0.33	0.312	1281859
1738971300	0.312	-0.0126	-3.88	0.311	0.32045	0.2888	2049811
1738884900	0.3246	-0.0369	-10.21	0.3643	0.373	0.3153	2354873
1738798500	0.3615	-0.0568	-13.58	0.4096	0.4335	0.3448	2521163
1738712100	0.4183	-0.0307	-6.84	0.4099999	0.4275	0.397301	1372760
1738625700	0.449	0.03425	8.26	0.432847	0.4679	0.4109	3561417
1738366500	0.41475	-0.02565	-5.82	0.446	0.48	0.41475	1148694
1738280100	0.4404	0.0219	5.23	0.394	0.48	0.3773	2493247
1738193700	0.4185	-0.06635	-13.68	0.417	0.4356	0.385	4210977
1738107300	0.48485	-0.02115	-4.18	0.471	0.505	0.434	1843757
1738020900	0.506	-0.0637	-11.18	0.5197	0.53	0.5	2501682
1737761700	0.5697	-0.1326	-18.88	0.6672	0.6815	0.53	5605135
1737675300	0.7023	0	0.00	0.7023	0.7023	0.7023	0
1737588900	0.7023	-0.0414	-5.57	0.6988	0.7195	0.6543	5461406
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

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관