Crown LNG Holdings Ltd【CGBSW】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 (CGBSW)
Crown LNG Holdings Ltd (CGBSW) 과거

Crown LNG Holdings Ltd (CGBSW)

0.0731

-0.0011

(-1.48%)

마감 01 2월 6:00AM

0.0731

0.00

(0.00%)

시간외 거래: 6:02AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0	0	0	0	0	0	0	EW
4	0	0	0	0	0	0	0	EW
12	0	0	0	0	0	0	0	EW
26	0	0	0	0	0	0	0	EW
52	0	0	0	0	0	0	0	EW
156	0	0	0	0	0	0	0	EW
260	0	0	0	0	0	0	0	EW

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738366500	0.0731	-0.0011	-1.48	0.07	0.0731	0.07	6132
1738280100	0.0742	-0.000287	-0.39	0.068	0.0743999	0.06	21844
1738193700	0.074487	0.004187	5.96	0.0774	0.0774	0.0512	19966
1738107300	0.0703	-0.003	-4.09	0.0848	0.0848	0.06	21384
1738020900	0.0733	-0.0077	-9.51	0.0799	0.086351	0.0733	16188
1737761700	0.081	0.0058	7.71	0.088	0.088	0.0733	10832
1737675300	0.0752	0	0.00	0.0752	0.0752	0.0752	0
1737588900	0.0752	-0.0197	-20.76	0.1	0.1	0.0702	69977
1737502500	0.0949	0.026	37.74	0.0731	0.104	0.061	310426
1737156900	0.0689	0.0043	6.66	0.064	0.0747	0.0601	87690
1737070500	0.0646	-0.0153	-19.15	0.0777	0.0777	0.047532	781706
1736984100	0.0799	-0.0101	-11.22	0.09	0.09	0.0704999	53100
1736897700	0.09	-0.003	-3.23	0.0902	0.1164	0.0752	48546
1736811300	0.093	-0.0059	-5.97	0.11	0.11	0.0875	300786
1736552100	0.0989	0.0052	5.55	0.095	0.1301	0.0756	602017
1736379300	0.0937	0.033703	56.17	0.0504	0.1	0.0504	1386229
1736292900	0.059997	0.009997	19.99	0.0414	0.0743	0.04	783364
1736206500	0.05	-0.0125	-20.00	0.078	0.078	0.049	62793
1735947300	0.0625	0.0113	22.07	0.0649	0.0789	0.0511	368118
1735860900	0.0512	0.0201	64.63	0.07	0.0829	0.0512	1183591
1735688100	0.0311	0.0011	3.67	0.0285	0.061054	0.0263	1481454
1735601700	0.03	-0.0031	-9.37	0.0273	0.0337	0.0273	25131
1735342500	0.0331	-0.0014	-4.06	0.0256	0.0343	0.0256	4643
1735256100	0.0345	0.0045	15.00	0.03	0.0345	0.0252	33227
1735077840	0.03	0.0069	29.87	0.0258	0.035	0.024933	29199
1734996900	0.0231	0.0007	3.13	0.027	0.027	0.0224	64533
1734737700	0.0224	-0.0051	-18.55	0.0224	0.0273	0.0224	4137
1734651300	0.0275	0.000341	1.26	0.0233	0.0276	0.0233	1037
1734564900	0.027159	-0.002341	-7.94	0.0287	0.0293	0.0224	21524
1734478500	0.0295	0.0043	17.06	0.0254999	0.0295	0.0225	22283
1734392100	0.0252	-0.0008	-3.08	0.0337999	0.0337999	0.0251	5358
1734132900	0.026	-0.0004	-1.52	0.026	0.034	0.025	22026
1734046500	0.0264	-0.00921	-25.86	0.0345	0.035	0.0264	21684
1733960100	0.03561	0.00061	1.74	0.035	0.039	0.03	35968
1733873700	0.035	0.007	25.00	0.0297	0.035	0.0297	13159
1733787300	0.028	-0.001	-3.45	0.0299	0.0299	0.0253	4178
1733528100	0.029	0	0.00	0.0348	0.0351	0.0253	102035
1733441700	0.029	0.0058001	25.00	0.035	0.0499	0.0233	163154
1733355300	0.0231999	-0.0031	-11.79	0.035	0.035	0.0222	2338
1733268900	0.0263	-0.0087	-24.86	0.035	0.035	0.0263	17891
1733182500	0.035	0.0118001	50.86	0.0337	0.035	0.0252	64156
1732917840	0.0231999	-0.011705	-33.53	0.0254999	0.035	0.0225	22978
1732750500	0.034905	5.0E-6	0.01	0.025105	0.035	0.025105	4726
1732664100	0.0349	-0.0001	-0.29	0.0206	0.035	0.0206	47094
1732577700	0.035	0.0045	14.75	0.0251	0.035	0.0206	59814
1732318500	0.0305	0.0004	1.33	0.0304	0.035	0.0304	37005
1732232100	0.0301	-0.005	-14.25	0.0351	0.044703	0.0301	9405
1732145700	0.0351	0.002	6.04	0.0313	0.05	0.0313	81481
1732059300	0.0331	-0.0018	-5.16	0.0347	0.035	0.0312	8464
1731972900	0.0349	0	0.00	0.035	0.035	0.0349	56021
1731713700	0.0349	-0.0091	-20.68	0.0313	0.035	0.0313	19902
1731627300	0.044	0.0089	25.36	0.035	0.044	0.0263	5319
1731540900	0.0351	-0.0105	-23.03	0.05	0.05	0.03	55956
1731454500	0.0456	0.008	21.28	0.037	0.0457	0.03	75571
1731368100	0.0376	0.0084	28.77	0.0288	0.0443	0.0233	178210
1731108900	0.0292	-0.0008	-2.67	0.0251	0.0292	0.0248	2070
1731022500	0.03	0.002	7.14	0.0281	0.0497999	0.024288	253651
1730936100	0.028	-0.0065	-18.84	0.06	0.06	0.0278	69478
1730849700	0.0345	0.0145	72.50	0.0202	0.0345	0.0202	1326
1730763300	0.02	-0.0005	-2.44	0.0388999	0.0388999	0.02	15614
1730500500	0.0205	-0.0095	-31.67	0.02	0.0499	0.02	57861

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관