CN Energy Group Inc【CNEY】시계열 데이터 | ADVFN

다우존스 지수

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

등록

CN Energy Group Inc (CNEY)

0.221

-0.0236

(-9.65%)

종가: 25 2월 6:00AM

0.2138

-0.0072

( -3.26% )

시간외 거래: 6:39AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.0577	-21.2523020258	0.2715	0.2715	0.203	3472961	0.24446896	CS
4	-0.1154	-35.0546780073	0.3292	0.3379	0.203	1691023	0.25463526	CS
12	-0.134	-38.5278895917	0.3478	0.8645	0.203	4730783	0.4398079	CS
26	-0.1082	-33.602484472	0.322	1.6	0.203	8706488	0.8905761	CS
52	-1.2162	-85.048951049	1.43	1.6	0.203	4459369	0.886064	CS
156	-56.4862	-99.6229276896	56.7	87.3	0.203	2110391	3.36811959	CS
260	-239.7862	-99.9109166667	240	405	0.203	1623555	9.37059587	CS

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740180900	0.2446	0.0097	4.13	0.23	0.255	0.23	12974849
1740094500	0.2349	-0.0133	-5.36	0.2482	0.2561	0.2292	495543
1740008100	0.2482	-0.0099	-3.84	0.245	0.257	0.2403	273052
1739921700	0.2581	-0.0059	-2.23	0.2715	0.2715	0.2537	148398
1739576100	0.264	0.0093	3.65	0.2471	0.275	0.2471	1140451
1739489700	0.2547	0.009701	3.96	0.2525	0.2581	0.2403	588305
1739403300	0.244999	0.002199	0.91	0.2355	0.2524	0.23	598646
1739316900	0.2428	-0.0011	-0.45	0.249	0.251	0.235	1166133
1739230500	0.2439	0.0059	2.48	0.24	0.2449	0.235	394883
1738971300	0.238	-0.0009	-0.38	0.25	0.25	0.2333	330207
1738884900	0.2389	0.0025	1.06	0.2414	0.248	0.2362	318934
1738798500	0.2364	-0.0028	-1.17	0.231	0.2439	0.2301	864737
1738712100	0.2392	0.007	3.01	0.2212	0.258	0.2212	1574333
1738625700	0.2322	-0.0128	-5.22	0.25	0.25	0.225	1123085
1738366500	0.245	-0.00939	-3.69	0.255	0.2625	0.2305	1056956
1738280100	0.25439	-0.01561	-5.78	0.27	0.275	0.24	1730282
1738193700	0.27	-0.0085	-3.05	0.2733	0.277	0.2651	607241
1738107300	0.2785	-0.0132	-4.53	0.2732	0.29	0.2683	1406595
1738020900	0.2917	-0.0251	-7.92	0.3292	0.3379	0.2848	5336813
1737761700	0.3168	0.032	11.24	0.2849999	0.3395	0.276	3978396
1737675300	0.2848	0	0.00	0.2848	0.2848	0.2848	0
1737588900	0.2848	-0.0252	-8.13	0.3003	0.3124	0.27081	995209
1737502500	0.31	0.022	7.64	0.2895	0.3259	0.2772	1398503
1737156900	0.288	-0.011	-3.68	0.2998	0.305	0.2841	665612
1737070500	0.299	0.0172	6.10	0.29	0.314	0.2716	774521
1736984100	0.2818	-0.0014	-0.49	0.289	0.2975	0.2715	862007
1736897700	0.2832	-0.0071	-2.45	0.3096	0.3096	0.2792	775348
1736811300	0.2903	-0.0166	-5.41	0.2977	0.3	0.2819999	684683
1736552100	0.3069	-0.0281	-8.39	0.3144	0.33	0.3	1036627
1736379300	0.335	-0.084	-20.05	0.38	0.4099999	0.3108	2625180
1736292900	0.419	0.0579001	16.03	0.3610999	0.489	0.3413	8631004
1736206500	0.3610999	0.0011999	0.33	0.39	0.4079999	0.36	1955061
1735947300	0.3599	0.0106	3.03	0.3255	0.37075	0.3255	1885167
1735860900	0.3493	0.0343	10.89	0.3217	0.37	0.3044	1453588
1735688100	0.315	-0.0288	-8.38	0.35	0.3599	0.3027	1992760
1735601700	0.3438	0.0240001	7.50	0.3197999	0.3569	0.3	1736892
1735342500	0.3197999	0.0042999	1.36	0.323	0.33	0.302	1033321
1735256100	0.3155	0.0054	1.74	0.31	0.3196	0.2912	378194
1735077840	0.3101	-0.0051	-1.62	0.32	0.323	0.2746	758544
1734996900	0.3152	0.0387	14.00	0.28	0.317	0.2711	1968845
1734737700	0.2765	-0.0015	-0.54	0.2861	0.2929	0.2701	676664
1734651300	0.278	0.0037	1.35	0.27	0.2885	0.2683	499711
1734564900	0.2743	-0.0157	-5.41	0.2826	0.290999	0.2687	658936
1734478500	0.29	0.0056	1.97	0.3024	0.3024	0.28	405036
1734392100	0.2844	-0.0366	-11.40	0.319	0.319	0.275	1182582
1734132900	0.321	-0.0189	-5.56	0.3212	0.337	0.3111999	404549
1734046500	0.3399	0.0019	0.56	0.335	0.355	0.3225	649643
1733960100	0.338	-0.0169	-4.76	0.341	0.35	0.3275	708382
1733873700	0.3549	-0.0178	-4.78	0.358	0.3886	0.3444999	1736974
1733787300	0.3726999	0.0206999	5.88	0.34	0.4099999	0.334	5819100
1733528100	0.352	-0.0003	-0.09	0.35	0.3789	0.3351	2105560
1733441700	0.3523	-0.1583	-31.00	0.45	0.4713	0.34	7088519
1733355300	0.5106	0.195	61.79	0.79	0.8645	0.51	163937887
1733268900	0.3156	-0.0165	-4.97	0.3321	0.34	0.3153	1660776
1733182500	0.3321	-0.0139	-4.02	0.3478	0.3555	0.33	209042
1732917840	0.3459999	-0.0142	-3.94	0.369	0.3769	0.3307	227880
1732750500	0.3602	-0.0172	-4.56	0.389	0.4098	0.3570999	457132
1732664100	0.3774	0.0373	10.97	0.34	0.3774	0.3366	222114
1732577700	0.3401	0.0101	3.06	0.33	0.3529	0.321001	135971

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관