Hot Features
프리미엄
Credo Technology Group Holding Ltd (CRDO)
NASDAQ
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.79 | -3.8755382692 | 71.99 | 78.97 | 64.87 | 4820882 | 72.12203881 | CS |
| 4 | 22.57 | 48.4023161055 | 46.63 | 78.97 | 44.81 | 4922931 | 65.17040541 | CS |
| 12 | 37.9 | 121.086261981 | 31.3 | 78.97 | 29.16 | 3219249 | 52.51095015 | CS |
| 26 | 40 | 136.98630137 | 29.2 | 78.97 | 22.5 | 2724493 | 42.24695585 | CS |
| 52 | 49.96 | 259.667359667 | 19.24 | 78.97 | 16.82 | 2441411 | 33.20630928 | CS |
| 156 | 57.1 | 471.900826446 | 12.1 | 78.97 | 7.195 | 1867750 | 22.6659675 | CS |
| 260 | 57.1 | 471.900826446 | 12.1 | 78.97 | 7.195 | 1867750 | 22.6659675 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1734737700 | 68.51 | 1.47 | 2.19 | 65.51 | 69.664 | 64.33 | 6448048 |
| 1734651300 | 67.04 | 0.58 | 0.87 | 68.46 | 69.74 | 65.54 | 3063305 |
| 1734564900 | 66.459999 | -3.37 | -4.83 | 71 | 71.7712 | 64.87 | 4521794 |
| 1734478500 | 69.83 | -7.42 | -9.61 | 76.3 | 76.44 | 69.73 | 4695482 |
| 1734392100 | 77.25 | 1.3 | 1.71 | 78.188 | 78.97 | 74.4 | 5131902 |
| 1734132900 | 75.95 | 7.53 | 11.01 | 71.99 | 76.525 | 70.61 | 6691928 |
| 1734046500 | 68.42 | -1.04 | -1.50 | 68.59 | 70 | 67.32 | 3069674 |
| 1733960100 | 69.46 | 3.2 | 4.83 | 67.97 | 70.36 | 66.53 | 4517961 |
| 1733873700 | 66.26 | -0.77 | -1.15 | 68.68 | 68.8109 | 63.12 | 3918510 |
| 1733787300 | 67.03 | -7.2 | -9.70 | 74.12 | 74.68 | 66.8 | 5667168 |
| 1733528100 | 74.23 | 3.83 | 5.44 | 70.66 | 75.315 | 70 | 4591562 |
| 1733441700 | 70.4 | 1.39 | 2.01 | 69.22 | 72.27 | 66.01 | 5724811 |
| 1733355300 | 69.01 | -1.68 | -2.38 | 72.11 | 75.3 | 67.51 | 7853305 |
| 1733268900 | 70.69 | 22.89 | 47.89 | 64.51 | 72.3 | 64 | 16620863 |
| 1733182500 | 47.8 | -1.16 | -2.37 | 48.88 | 49.74 | 47.49 | 6563705 |
| 1732917840 | 48.96 | 3.25 | 7.11 | 46.13 | 51.4 | 46.085 | 2905957 |
| 1732750500 | 45.71 | -0.96 | -2.06 | 46.78 | 47.23 | 44.81 | 2770462 |
| 1732664100 | 46.67 | -0.4 | -0.85 | 47.24 | 48.39 | 45.83 | 2883181 |
| 1732577700 | 47.07 | 1.23 | 2.68 | 46.61 | 48.65 | 46.43 | 3001190 |
| 1732318500 | 45.84 | -0.44 | -0.95 | 46.63 | 47.65 | 45.8 | 2132927 |
| 1732232100 | 46.28 | 3.31 | 7.70 | 44.45 | 47.53 | 44.37 | 3090393 |
| 1732145700 | 42.97 | -0.97 | -2.21 | 44 | 44.6 | 42.25 | 1980705 |
| 1732059300 | 43.94 | 3.34 | 8.23 | 40.18 | 44.22 | 40.12 | 2205645 |
| 1731972900 | 40.6 | 0.84 | 2.11 | 40.15 | 41.32 | 39.95 | 2068148 |
| 1731713700 | 39.76 | -2.14 | -5.11 | 41.42 | 41.42 | 39.18 | 3817086 |
| 1731627300 | 41.9 | -3.97 | -8.65 | 46 | 46.4541 | 41.61 | 4079947 |
| 1731540900 | 45.87 | -0.58 | -1.25 | 46.76 | 47.58 | 45.855 | 1931446 |
| 1731454500 | 46.45 | -0.03 | -0.06 | 46.8 | 47.58 | 45.72 | 1931614 |
| 1731368100 | 46.48 | -1.52 | -3.17 | 48.33 | 48.94 | 45.135 | 2227778 |
| 1731108900 | 48 | 0.98 | 2.08 | 47.13 | 48.32 | 46.1 | 2900861 |
| 1731022500 | 47.02 | 2.67 | 6.02 | 45.19 | 47.13 | 45.11 | 3029636 |
| 1730936100 | 44.35 | 2.5 | 5.97 | 43.83 | 44.82 | 43.0708 | 2517479 |
| 1730849700 | 41.85 | 1.78 | 4.44 | 40.755 | 42.92 | 40.6 | 2661465 |
| 1730763300 | 40.07 | -0.36 | -0.89 | 39.85 | 40.49 | 39.24 | 1965351 |
| 1730500500 | 40.43 | 2.73 | 7.24 | 37.95 | 40.86 | 37.95 | 3520788 |
| 1730414100 | 37.7 | -2.43 | -6.06 | 39.75 | 39.76 | 36.89 | 3302122 |
| 1730327700 | 40.13 | -1.57 | -3.76 | 40.7 | 41.28 | 39.69 | 1766732 |
| 1730241300 | 41.7 | 1.56 | 3.89 | 40.32 | 41.92 | 40.2301 | 1673184 |
| 1730154900 | 40.14 | 0.96 | 2.45 | 39.22 | 40.59 | 38.91 | 1923548 |
| 1729895700 | 39.18 | 0.17 | 0.44 | 39.4 | 40.19 | 38.895 | 1641374 |
| 1729809300 | 39.01 | 0.34 | 0.89 | 38.6 | 39.3056 | 38.01 | 1422443 |
| 1729722900 | 38.665 | -1.04 | -2.61 | 39.45 | 40.33 | 38.01 | 2480620 |
| 1729636500 | 39.7 | -0.23 | -0.58 | 39.74 | 40.19 | 38.73 | 1640239 |
| 1729550100 | 39.93 | 2.62 | 7.02 | 37.46 | 39.95 | 37.24 | 2514907 |
| 1729290900 | 37.31 | -0.3 | -0.80 | 37.9 | 39.06 | 37.065 | 1663719 |
| 1729204500 | 37.61 | 0.62 | 1.68 | 37.88 | 38.76 | 37.46 | 2256406 |
| 1729118100 | 36.99 | 0.61 | 1.68 | 36.82 | 37.5 | 35.82 | 1979330 |
| 1729031700 | 36.38 | -1.77 | -4.64 | 38.1 | 38.29 | 35.63 | 3408234 |
| 1728945300 | 38.15 | -0.11 | -0.29 | 39.11 | 40.3706 | 37.76 | 3026457 |
| 1728686100 | 38.26 | 1.02 | 2.74 | 37.06 | 39 | 36.6 | 3071209 |
| 1728599700 | 37.24 | 2.07 | 5.89 | 34.85 | 37.29 | 34.69 | 2318802 |
| 1728513300 | 35.17 | 1.46 | 4.33 | 34.39 | 35.87 | 34.26 | 3138798 |
| 1728426900 | 33.71 | 1.17 | 3.60 | 32.83 | 33.8 | 32.5 | 1549085 |
| 1728340500 | 32.54 | -0.03 | -0.09 | 32.369999 | 33.0499 | 31.71 | 1869407 |
| 1728081300 | 32.57 | 1.68 | 5.44 | 31.81 | 32.7 | 31.48 | 1966480 |
| 1727994900 | 30.89 | 0.46 | 1.51 | 30.15 | 32.46 | 30.0603 | 2281954 |
| 1727908500 | 30.43 | 0.47 | 1.57 | 29.96 | 30.8 | 29.16 | 1714973 |
| 1727822100 | 29.96 | -0.84 | -2.73 | 30.88 | 30.905 | 29.6111 | 1629595 |
| 1727735700 | 30.8 | -0.65 | -2.07 | 30.94 | 31.98 | 30.42 | 2691974 |
| 1727476500 | 31.45 | 0.22 | 0.70 | 31.3 | 31.635 | 30.76 | 1836404 |
| 1727390100 | 31.23 | 1.41 | 4.73 | 31 | 31.36 | 29.91 | 1882117 |
| 1727303700 | 29.82 | -0.06 | -0.20 | 29.9 | 30.9499 | 29.58 | 1836442 |
| 1727217300 | 29.88 | 0.09 | 0.30 | 29.91 | 29.99 | 28.75 | 1818152 |
| 1727130900 | 29.79 | 0.61 | 2.09 | 29.48 | 30.3 | 29.16 | 1735497 |
