Cepton Inc【CPTNW】시계열 데이터 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

Cepton Inc (CPTNW)

0.0083

0.00

(0.00%)

마감 21 1월 6:00AM

0.00

0.00

(0.00%)

시간외 거래: -

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

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1737156900	0.0083	0	0.00	0.0083	0.0083	0.0083	0
1737070500	0.0083	0	0.00	0.0083	0.0083	0.0083	0
1736984100	0.0083	0	0.00	0.0083	0.0083	0.0083	0
1736897700	0.0083	0	0.00	0.0083	0.0083	0.0083	0
1736811300	0.0083	0	0.00	0.0083	0.0083	0.0083	0
1736552100	0.0083	0	0.00	0.0083	0.0083	0.0083	0
1736379300	0.0083	0	0.00	0.0083	0.0083	0.0083	0
1736292900	0.0083	0	0.00	0.0083	0.0083	0.0083	0
1736206500	0.0083	0.0003	3.75	0.0068	0.0083	0.0068	21320
1735947300	0.008	-0.0018	-18.37	0.0081	0.0082	0.0065	673093
1735860900	0.0098	0.0028	40.00	0.0095	0.0099	0.0073	888389
1735688100	0.007	0.0002	2.94	0.008	0.0084	0.0063	148043
1735601700	0.0068	-0.0005	-6.85	0.0071	0.0071	0.0056	245532
1735342500	0.0073	-0.0007	-8.75	0.007501	0.008	0.006	684959
1735256100	0.008	0.0013	19.40	0.007	0.0087	0.0064	11705
1735077840	0.0067	-0.000163	-2.38	0.006	0.007	0.005	131329
1734996900	0.006863	-0.000237	-3.34	0.0075	0.0075	0.0055	301451
1734737700	0.0071	-0.001781	-20.05	0.008	0.0088	0.007	14134
1734651300	0.008881	-1.9E-5	-0.21	0.0089	0.0089	0.008	3115
1734564900	0.0089	0	0.00	0.0075	0.0089	0.0062	70574
1734478500	0.0089	-0.0001	-1.11	0.0089	0.0089	0.0089	4600
1734392100	0.009	0.0005	5.88	0.009	0.009	0.009	11900
1734132900	0.0085	-0.0006	-6.59	0.0094	0.0094	0.0085	1507
1734046500	0.0091	0.000451	5.21	0.0076	0.0091	0.0076	1135
1733960100	0.008649	-0.000351	-3.90	0.008649	0.008649	0.008649	131
1733873700	0.009	0.0009	11.11	0.0095	0.0095	0.0077	21381
1733787300	0.0081	-0.0018	-18.18	0.0098	0.0098	0.008	2068
1733528100	0.0099	-0.0001	-1.00	0.0091	0.0099	0.008	25374
1733441700	0.01	0.0024	31.58	0.0077	0.01	0.0077	44341
1733355300	0.0076	-0.0013	-14.61	0.0089	0.0089	0.007	25032
1733268900	0.0089	0.0016	21.92	0.0089	0.0089	0.0089	170
1733182500	0.0073	-0.0017	-18.89	0.0092	0.0092999	0.0073	72771
1732917840	0.009	0.0016	21.62	0.009	0.009	0.0089	15841
1732750500	0.0074	0	0.00	0.0089	0.0089	0.0074	64558
1732664100	0.0074	-0.0026	-26.00	0.0092	0.01	0.0057	674519
1732577700	0.01	0	0.00	0.01	0.01	0.01	3055
1732318500	0.01	-0.0009	-8.26	0.0109	0.0109	0.01	22178
1732232100	0.0109	-0.001	-8.40	0.011	0.011	0.0109	8030
1732145700	0.0119	0	0.00	0.0119	0.0119	0.0119	985
1732059300	0.0119	0	0.00	0.0118	0.0119	0.0118	2471
1731972900	0.0119	0.0011	10.19	0.0118	0.0119	0.0118	1156
1731713700	0.0108	0	0.00	0.008	0.0108	0.008	2663
1731627300	0.0108	-0.0001	-0.92	0.009451	0.0108	0.009451	280
1731540900	0.0109	-0.0001	-0.91	0.008	0.0109	0.008	7468
1731454500	0.011	-0.0011	-9.09	0.0115	0.0121	0.0086	9963
1731368100	0.0121	-0.0004	-3.20	0.0073	0.0122	0.0073	16902
1731108900	0.0125	0.0014	12.61	0.0075	0.0125	0.0072	12674
1731022500	0.0111	-0.0001	-0.89	0.0111	0.0111	0.0065	36427
1730936100	0.0112	-0.0001	-0.88	0.0113	0.0114	0.0112	7849
1730849700	0.0113	0	0.00	0.0113	0.0113	0.0113	1037
1730763300	0.0113	-0.0002	-1.74	0.0092	0.0113	0.0092	483
1730500500	0.0115	0	0.00	0.0115	0.0115	0.0115	30
1730414100	0.0115	-0.0001	-0.86	0.01	0.0115	0.0081	8482
1730327700	0.0115999	0.0001	0.87	0.009	0.0115999	0.009	5698
1730241300	0.0115	0.0004	3.60	0.0125	0.0125	0.0111	6072
1730154900	0.0111	0.0011	11.00	0.0101	0.0111	0.0101	678
1729895700	0.01	0	0.00	0.0086	0.01	0.0085	10967
1729809300	0.01	-0.0014	-12.28	0.009322	0.0111	0.0086	9450
1729722900	0.0114	0	0.00	0.0113	0.0114	0.0113	1059
1729636500	0.0114	-0.0001	-0.87	0.0097	0.0114	0.009	6942
1729550100	0.0115	0	0.00	0.0115	0.0115	0.0115	10

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관