Hot Features
프리미엄
Freightos Ltd (CRGO)
NASDAQ
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.78 | -19.5979899497 | 3.98 | 4.25 | 3 | 127554 | 3.90272544 | CS |
| 4 | -0.33 | -9.34844192635 | 3.53 | 4.25 | 3 | 90714 | 3.92097053 | CS |
| 12 | 1.32 | 70.2127659574 | 1.88 | 4.375 | 1.82 | 106739 | 3.30336317 | CS |
| 26 | 1.57 | 96.3190184049 | 1.63 | 4.375 | 1.27 | 91566 | 2.58729917 | CS |
| 52 | 0.28 | 9.58904109589 | 2.92 | 4.375 | 1.27 | 57065 | 2.4941712 | CS |
| 156 | -14.9399 | -82.359329434 | 18.1399 | 18.1399 | 1.27 | 50041 | 3.39529209 | CS |
| 260 | -14.9399 | -82.359329434 | 18.1399 | 18.1399 | 1.27 | 50041 | 3.39529209 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740612900 | 2.98 | -0.65 | -17.91 | 3.58 | 3.7396 | 2.98 | 162920 |
| 1740526500 | 3.63 | -0.14 | -3.71 | 3.79 | 3.79 | 3.29 | 165501 |
| 1740440100 | 3.77 | -0.29 | -7.14 | 4.1 | 4.248 | 3.5 | 168080 |
| 1740180900 | 4.0599999 | -0.04 | -0.98 | 4.15 | 4.18 | 3.93 | 127864 |
| 1740094500 | 4.1 | -0.09 | -2.15 | 4.25 | 4.25 | 3.97 | 59874 |
| 1740008100 | 4.19 | 0.24 | 6.08 | 3.98 | 4.248 | 3.85 | 121621 |
| 1739921700 | 3.95 | -0.18 | -4.36 | 4.1 | 4.13 | 3.87 | 126319 |
| 1739576100 | 4.13 | 0.2 | 5.09 | 3.95 | 4.19 | 3.94 | 98469 |
| 1739489700 | 3.93 | -0.03 | -0.76 | 3.99 | 4.05 | 3.82 | 46999 |
| 1739403300 | 3.96 | 0 | 0.00 | 3.87 | 4 | 3.85 | 35753 |
| 1739316900 | 3.96 | 0.04 | 1.02 | 3.88 | 4.0199999 | 3.66 | 57694 |
| 1739230500 | 3.92 | 0.05 | 1.42 | 4 | 4 | 3.8 | 65737 |
| 1738971300 | 3.865 | -0.06 | -1.40 | 3.93 | 4 | 3.81 | 40485 |
| 1738884900 | 3.92 | 0.06 | 1.55 | 3.84 | 3.98 | 3.8101 | 37584 |
| 1738798500 | 3.86 | -0.23 | -5.62 | 4.0199999 | 4.13 | 3.7692 | 85784 |
| 1738712100 | 4.09 | -0.08 | -1.92 | 4.18 | 4.2 | 3.9601 | 70002 |
| 1738625700 | 4.17 | 0.17 | 4.25 | 3.98 | 4.22 | 3.6418 | 140658 |
| 1738366500 | 4 | 0.31 | 8.40 | 3.68 | 4.11 | 3.68 | 138805 |
| 1738280100 | 3.69 | 0.09 | 2.50 | 3.64 | 3.69 | 3.51 | 69260 |
| 1738193700 | 3.6 | 0.03 | 0.84 | 3.53 | 3.68 | 3.4 | 128195 |
| 1738107300 | 3.57 | 0.04 | 1.13 | 3.5 | 3.8 | 3.47 | 102681 |
| 1738020900 | 3.53 | -0.03 | -0.84 | 3.48 | 3.8 | 3.29 | 150206 |
| 1737761700 | 3.56 | -0.14 | -3.78 | 3.63 | 3.9 | 3.5414 | 149886 |
| 1737675300 | 3.7 | 0 | 0.00 | 3.7 | 3.7 | 3.7 | 0 |
| 1737588900 | 3.7 | -0.3 | -7.50 | 4 | 4.045 | 3.55 | 248119 |
| 1737502500 | 4 | 0.08 | 2.04 | 4.3543 | 4.375 | 3.91 | 243375 |
| 1737156900 | 3.92 | 0.34 | 9.50 | 3.7 | 4.08 | 3.53 | 429614 |
| 1737070500 | 3.58 | 0.28 | 8.48 | 3.2 | 3.62 | 3.15 | 183481 |
| 1736984100 | 3.3 | 0.35 | 11.86 | 2.96 | 3.32 | 2.9308 | 120172 |
| 1736897700 | 2.95 | -0.08 | -2.64 | 3.06 | 3.06 | 2.8967 | 21939 |
| 1736811300 | 3.0299999 | -0.12 | -3.81 | 3.07 | 3.23 | 2.88 | 63276 |
| 1736552100 | 3.15 | -0.01 | -0.32 | 3.15 | 3.2599999 | 2.89 | 69675 |
| 1736379300 | 3.16 | 0.03 | 0.96 | 3.05 | 3.3 | 3.0005 | 73413 |
| 1736292900 | 3.13 | -0.17 | -5.15 | 3.2 | 3.3 | 3.0611 | 64401 |
| 1736206500 | 3.3 | 0.12 | 3.77 | 3.15 | 3.3 | 3.08 | 134649 |
| 1735947300 | 3.18 | 0.28 | 9.66 | 2.98 | 3.24 | 2.821 | 85670 |
| 1735860900 | 2.9 | -0.15 | -4.92 | 2.93 | 3.02 | 2.83 | 90190 |
| 1735688100 | 3.05 | 0.12 | 4.10 | 2.89 | 3.065 | 2.67 | 101944 |
| 1735601700 | 2.93 | 0.08 | 2.81 | 2.85 | 2.95 | 2.72 | 50118 |
| 1735342500 | 2.85 | -0.01 | -0.35 | 2.82 | 2.9 | 2.605 | 52319 |
| 1735256100 | 2.86 | -0.02 | -0.69 | 2.95 | 2.974 | 2.75 | 41719 |
| 1735077840 | 2.88 | -0.11 | -3.68 | 2.9 | 2.93 | 2.81 | 36115 |
| 1734996900 | 2.99 | 0.34 | 12.83 | 2.7 | 2.99 | 2.56 | 147893 |
| 1734737700 | 2.65 | 0.18 | 7.29 | 2.36 | 2.68 | 2.3527999 | 92389 |
| 1734651300 | 2.47 | -0.07 | -2.76 | 2.55 | 2.59 | 2.33 | 59308 |
| 1734564900 | 2.54 | 0.1 | 4.10 | 2.44 | 2.55 | 2.22 | 220585 |
| 1734478500 | 2.44 | 0.05 | 2.09 | 2.41 | 2.4738 | 2.3432 | 95781 |
| 1734392100 | 2.39 | 0.24 | 11.16 | 2.09 | 2.48 | 2.09 | 216736 |
| 1734132900 | 2.15 | 0.18 | 9.14 | 1.99 | 2.2 | 1.9463 | 264726 |
| 1734046500 | 1.97 | 0.03 | 1.55 | 1.94 | 2.15 | 1.88 | 158060 |
| 1733960100 | 1.94 | -0.02 | -1.02 | 2 | 2 | 1.885 | 41873 |
| 1733873700 | 1.96 | -0.09 | -4.39 | 2.0299999 | 2.0299999 | 1.92 | 46247 |
| 1733787300 | 2.05 | 0.15 | 7.89 | 1.9 | 2.0662 | 1.9 | 106390 |
| 1733528100 | 1.9 | 0.01 | 0.53 | 1.9 | 1.9745 | 1.82 | 77919 |
| 1733441700 | 1.89 | 0.07 | 3.85 | 1.84 | 1.9 | 1.827037 | 40470 |
| 1733355300 | 1.82 | 0.01 | 0.55 | 1.88 | 1.94 | 1.82 | 41399 |
| 1733268900 | 1.81 | -0.19 | -9.50 | 1.95 | 2.0339 | 1.8 | 129384 |
| 1733182500 | 2 | -0.07 | -3.38 | 2.09 | 2.1 | 1.9188 | 82764 |
| 1732917840 | 2.07 | 0.02 | 0.98 | 1.98 | 2.2599999 | 1.98 | 96084 |
| 1732750500 | 2.05 | -0.05 | -2.38 | 2.07 | 2.15 | 1.95 | 33196 |
