Hot Features
프리미엄
Freightos Ltd (CRGO)
NASDAQ
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.19 | 8.44444444444 | 2.25 | 2.47 | 1.74 | 120378 | 2.11539601 | CS |
| 4 | 1.12 | 84.8484848485 | 1.32 | 2.77 | 1.27 | 189615 | 1.93593804 | CS |
| 12 | 0.84 | 52.5 | 1.6 | 2.77 | 1.27 | 82356 | 1.81881546 | CS |
| 26 | 0.19 | 8.44444444444 | 2.25 | 2.77 | 1.27 | 52693 | 1.83828206 | CS |
| 52 | -0.76 | -23.75 | 3.2 | 3.62 | 1.27 | 35927 | 2.09414114 | CS |
| 156 | -15.6999 | -86.5489886934 | 18.1399 | 18.1399 | 1.27 | 42830 | 3.46140722 | CS |
| 260 | -15.6999 | -86.5489886934 | 18.1399 | 18.1399 | 1.27 | 42830 | 3.46140722 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732232100 | 2.4 | 0.49 | 25.65 | 1.95 | 2.47 | 1.95 | 204904 |
| 1732145700 | 1.91 | 0.08 | 4.37 | 1.91 | 1.95 | 1.8 | 118619 |
| 1732059300 | 1.83 | -0.2 | -9.85 | 1.97 | 1.97 | 1.74 | 117594 |
| 1731972900 | 2.0299999 | -0.21 | -9.38 | 2.22 | 2.25 | 1.94 | 97260 |
| 1731713700 | 2.24 | 0.02 | 0.90 | 2.25 | 2.29 | 2.15 | 63512 |
| 1731627300 | 2.22 | -0.18 | -7.31 | 2.4 | 2.4651 | 2.0099999 | 150623 |
| 1731540900 | 2.395 | 0.13 | 5.51 | 2.31 | 2.5 | 2.21 | 111054 |
| 1731454500 | 2.27 | -0.35 | -13.36 | 2.59 | 2.604 | 2.2027 | 172025 |
| 1731368100 | 2.62 | 0.49 | 23.00 | 2.43 | 2.77 | 2.4033 | 737958 |
| 1731108900 | 2.13 | 0.46 | 27.54 | 1.7 | 2.15 | 1.56 | 355881 |
| 1731022500 | 1.67 | 0.21 | 14.38 | 1.6 | 1.7 | 1.47 | 131669 |
| 1730936100 | 1.46 | 0.01 | 0.69 | 1.45 | 1.5885 | 1.45 | 611519 |
| 1730849700 | 1.45 | 0.1 | 7.41 | 1.37 | 1.52 | 1.35 | 392860 |
| 1730763300 | 1.35 | 0 | 0.00 | 1.3 | 1.3799999 | 1.3 | 22270 |
| 1730500500 | 1.35 | 0.01 | 0.75 | 1.33 | 1.3753 | 1.33 | 27001 |
| 1730414100 | 1.34 | -0.01 | -0.74 | 1.34 | 1.4181999 | 1.27 | 152277 |
| 1730327700 | 1.35 | 0.05 | 3.85 | 1.3 | 1.3997 | 1.28 | 196525 |
| 1730241300 | 1.3 | 0 | 0.00 | 1.3 | 1.335 | 1.3 | 26148 |
| 1730154900 | 1.3 | -0.03 | -2.26 | 1.31 | 1.32 | 1.3 | 86176 |
| 1729895700 | 1.33 | 0.01 | 0.76 | 1.32 | 1.34 | 1.31 | 16426 |
| 1729809300 | 1.32 | -0.04 | -2.94 | 1.35 | 1.3604 | 1.32 | 8278 |
| 1729722900 | 1.36 | 0.03 | 2.26 | 1.33 | 1.3799999 | 1.32 | 21740 |
| 1729636500 | 1.33 | -0.01 | -0.75 | 1.32 | 1.4498 | 1.32 | 33957 |
| 1729550100 | 1.34 | 0.04 | 3.08 | 1.3 | 1.4399 | 1.3 | 91631 |
| 1729290900 | 1.3 | -0.03 | -2.26 | 1.3 | 1.4467 | 1.3 | 21528 |
| 1729204500 | 1.33 | -0.07 | -5.00 | 1.37 | 1.42 | 1.33 | 9561 |
| 1729118100 | 1.4 | 0.1 | 7.69 | 1.31 | 1.4601 | 1.31 | 119091 |
| 1729031700 | 1.3 | -0.03 | -2.26 | 1.3 | 1.37 | 1.3 | 24137 |
| 1728945300 | 1.33 | -0.01 | -0.75 | 1.33 | 1.365 | 1.32 | 8619 |
| 1728686100 | 1.34 | -0.1 | -6.94 | 1.42 | 1.47 | 1.34 | 43631 |
| 1728599700 | 1.44 | 0.07 | 5.11 | 1.37 | 1.44 | 1.37 | 39159 |
| 1728513300 | 1.37 | 0 | 0.00 | 1.37 | 1.5 | 1.37 | 13925 |
| 1728426900 | 1.37 | -0.04 | -2.84 | 1.36 | 1.4499 | 1.35 | 35874 |
| 1728340500 | 1.41 | -0.06 | -4.08 | 1.3899999 | 1.4999 | 1.3899999 | 23682 |
| 1728081300 | 1.47 | 0.11 | 8.09 | 1.37 | 1.51 | 1.345 | 20249 |
| 1727994900 | 1.36 | -0.04 | -2.86 | 1.41 | 1.6 | 1.35 | 28815 |
| 1727908500 | 1.4 | 0.06 | 4.48 | 1.33 | 1.415 | 1.32 | 13571 |
| 1727822100 | 1.34 | -0.1 | -6.94 | 1.42 | 1.455 | 1.33 | 20922 |
| 1727735700 | 1.44 | -0.01 | -0.69 | 1.43 | 1.49 | 1.4047 | 20877 |
| 1727476500 | 1.45 | 0.08 | 5.84 | 1.36 | 1.535 | 1.32 | 50925 |
| 1727390100 | 1.37 | 0.02 | 1.48 | 1.36 | 1.41 | 1.33 | 15127 |
| 1727303700 | 1.35 | -0.07 | -4.93 | 1.41 | 1.41 | 1.35 | 6647 |
| 1727217300 | 1.42 | 0.07 | 5.19 | 1.3799999 | 1.48 | 1.34 | 26616 |
| 1727130900 | 1.35 | 0 | 0.00 | 1.34 | 1.355 | 1.33 | 12634 |
| 1726871700 | 1.35 | -0.03 | -2.17 | 1.41 | 1.41 | 1.3 | 67881 |
| 1726785300 | 1.3799999 | -0.04 | -2.82 | 1.42 | 1.42 | 1.3799999 | 30862 |
| 1726698900 | 1.42 | 0.02 | 1.43 | 1.4 | 1.4399 | 1.4 | 17423 |
| 1726612500 | 1.4 | 0 | 0.00 | 1.4 | 1.45 | 1.4 | 10524 |
| 1726526100 | 1.4 | -0.03 | -2.10 | 1.43 | 1.495 | 1.4 | 30077 |
| 1726266900 | 1.43 | -0.09 | -5.61 | 1.5 | 1.55 | 1.43 | 23548 |
| 1726180500 | 1.5149999 | -0.03 | -1.62 | 1.51 | 1.55 | 1.4 | 52054 |
| 1726094100 | 1.54 | 0.11 | 7.69 | 1.43 | 1.585 | 1.43 | 24554 |
| 1726007700 | 1.43 | -0.07 | -4.67 | 1.5 | 1.54 | 1.43 | 16748 |
| 1725921300 | 1.5 | -0.03 | -1.96 | 1.53 | 1.58 | 1.5 | 11655 |
| 1725662100 | 1.53 | 0 | 0.00 | 1.65 | 1.65 | 1.53 | 8007 |
| 1725575700 | 1.53 | -0.01 | -0.65 | 1.56 | 1.57 | 1.53 | 22012 |
| 1725489300 | 1.54 | -0.03 | -1.91 | 1.54 | 1.59 | 1.4905 | 17287 |
| 1725402900 | 1.57 | -0.03 | -1.88 | 1.6 | 1.62 | 1.55 | 13090 |
| 1725057300 | 1.6 | -0.02 | -1.23 | 1.6 | 1.69 | 1.6 | 9801 |
| 1724970900 | 1.62 | -0.06 | -3.57 | 1.69 | 1.69 | 1.61 | 26844 |
| 1724884500 | 1.68 | 0.06 | 3.70 | 1.6299999 | 1.7 | 1.6 | 8429 |
| 1724798100 | 1.62 | -0.04 | -2.41 | 1.65 | 1.7 | 1.62 | 15275 |
| 1724711700 | 1.66 | -0.01 | -0.60 | 1.6299999 | 1.7441 | 1.6299999 | 36868 |
| 1724452500 | 1.67 | 0.2 | 13.61 | 1.5 | 1.69 | 1.4 | 34447 |
| 1724366100 | 1.47 | -0.23 | -13.53 | 1.6299999 | 1.6825 | 1.47 | 76635 |
