Hot Features
프리미엄
Cronos Group Inc (7CI)
TG
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.042 | -2.11800302572 | 1.983 | 2.088 | 1.933 | 5863 | 1.96482064 | DE |
| 4 | -0.041 | -2.06861755802 | 1.982 | 2.224 | 1.776 | 11987 | 1.9942443 | DE |
| 12 | -0.02 | -1.01988781234 | 1.961 | 2.224 | 1.776 | 6388 | 1.9994062 | DE |
| 26 | -0.485 | -19.9917559769 | 2.426 | 2.426 | 1.776 | 6114 | 2.08499269 | DE |
| 52 | -0.031 | -1.57200811359 | 1.972 | 3.048 | 1.661 | 13295 | 2.2784655 | DE |
| 156 | 0.192 | 10.9777015437 | 1.749 | 3.048 | 1.59 | 12525 | 2.23662679 | DE |
| 260 | 0.192 | 10.9777015437 | 1.749 | 3.048 | 1.59 | 12525 | 2.23662679 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1733174820 | 1.95 | -0.03 | -1.52 | 2.0539999 | 2.0779999 | 1.939 | 15797 |
| 1732915620 | 1.98 | -0 | -0.10 | 1.939 | 1.98 | 1.939 | 6154 |
| 1732829220 | 1.982 | 0.03 | 1.75 | 1.933 | 2.0139999 | 1.933 | 1870 |
| 1732742820 | 1.948 | -0.08 | -4.13 | 1.953 | 2 | 1.947 | 3102 |
| 1732656420 | 2.032 | -0.02 | -0.78 | 1.983 | 2.088 | 1.948 | 2393 |
| 1732570020 | 2.048 | 0.08 | 4.07 | 1.946 | 2.0699999 | 1.909 | 23628 |
| 1732310820 | 1.968 | 0.03 | 1.44 | 1.914 | 2.048 | 1.864 | 8281 |
| 1732224420 | 1.94 | 0.01 | 0.73 | 1.87 | 1.94 | 1.848 | 9102 |
| 1732138020 | 1.926 | -0.03 | -1.58 | 1.868 | 2.0139999 | 1.865 | 10320 |
| 1732051620 | 1.957 | 0.04 | 2.19 | 1.856 | 1.957 | 1.85 | 10612 |
| 1731965220 | 1.915 | -0.01 | -0.57 | 1.885 | 1.978 | 1.866 | 2931 |
| 1731705960 | 1.926 | -0.06 | -3.22 | 1.926 | 2.008 | 1.907 | 7522 |
| 1731619560 | 1.99 | -0.08 | -3.86 | 2.1 | 2.102 | 1.948 | 7329 |
| 1731533160 | 2.0699999 | -0.04 | -1.80 | 2.068 | 2.15 | 1.977 | 17520 |
| 1731446820 | 2.108 | 0.26 | 14.07 | 1.819 | 2.224 | 1.801 | 60374 |
| 1731360420 | 1.848 | -0.03 | -1.49 | 1.853 | 1.936 | 1.776 | 23935 |
| 1731101220 | 1.876 | -0.01 | -0.69 | 1.833 | 2.004 | 1.831 | 11853 |
| 1731014760 | 1.889 | -0 | -0.11 | 1.949 | 1.949 | 1.868 | 6436 |
| 1730928360 | 1.891 | -0.18 | -8.65 | 1.982 | 2 | 1.854 | 6915 |
| 1730841960 | 2.0699999 | 0.02 | 0.88 | 1.982 | 2.116 | 1.982 | 3667 |
| 1730755560 | 2.052 | 0.17 | 8.80 | 1.953 | 2.0739999 | 1.941 | 2471 |
| 1730496360 | 1.886 | -0.02 | -1.05 | 2.0259999 | 2.0259999 | 1.878 | 1388 |
| 1730409960 | 1.906 | -0.08 | -3.79 | 2.076 | 2.076 | 1.906 | 4579 |
| 1730323560 | 1.981 | -0.04 | -2.12 | 2.068 | 2.168 | 1.952 | 2273 |
| 1730237160 | 2.024 | -0.06 | -3.07 | 2.13 | 2.13 | 2.024 | 2276 |
| 1730150760 | 2.088 | 0.02 | 1.16 | 2.0299999 | 2.096 | 2.0299999 | 6368 |
| 1729888020 | 2.064 | 0.06 | 2.99 | 2.098 | 2.098 | 1.966 | 18800 |
| 1729801560 | 2.004 | -0.06 | -2.72 | 2.0299999 | 2.102 | 2.004 | 1114 |
| 1729715160 | 2.06 | -0.08 | -3.65 | 2.136 | 2.162 | 2.0379999 | 7267 |
| 1729628760 | 2.138 | 0.14 | 7.01 | 2.0179999 | 2.138 | 1.918 | 9408 |
| 1729542360 | 1.998 | -0.01 | -0.60 | 1.967 | 2.0459999 | 1.951 | 3940 |
| 1729283160 | 2.0099999 | 0.01 | 0.30 | 1.895 | 2.0739999 | 1.895 | 3860 |
| 1729196760 | 2.004 | -0.02 | -0.99 | 1.912 | 2.004 | 1.912 | 337 |
| 1729110360 | 2.024 | 0.04 | 2.22 | 1.945 | 2.032 | 1.908 | 1240 |
| 1729023960 | 1.98 | -0.02 | -0.95 | 1.98 | 2.0579999 | 1.941 | 1866 |
| 1728937620 | 1.999 | -0.01 | -0.55 | 1.927 | 2.0459999 | 1.927 | 8615 |
| 1728678360 | 2.0099999 | 0.11 | 5.62 | 1.883 | 2.048 | 1.883 | 5900 |
| 1728591960 | 1.903 | -0.01 | -0.37 | 1.893 | 2.048 | 1.893 | 1275 |
| 1728505560 | 1.91 | -0.04 | -2.00 | 1.939 | 1.95 | 1.91 | 1910 |
| 1728419160 | 1.949 | -0.09 | -4.55 | 1.964 | 2.0779999 | 1.949 | 743 |
| 1728332760 | 2.0419999 | 0.03 | 1.39 | 2.0019999 | 2.08 | 1.924 | 1566 |
| 1728073560 | 2.0139999 | 0.01 | 0.60 | 1.914 | 2.088 | 1.914 | 3860 |
| 1727987220 | 2.0019999 | 0.06 | 3.36 | 1.95 | 2.0019999 | 1.916 | 1641 |
| 1727900820 | 1.937 | -0.02 | -0.97 | 2.0219999 | 2.0219999 | 1.878 | 3158 |
| 1727814420 | 1.956 | -0.05 | -2.30 | 1.929 | 2.008 | 1.899 | 739 |
| 1727728020 | 2.0019999 | -0.01 | -0.30 | 1.957 | 2.0019999 | 1.894 | 1669 |
| 1727468760 | 2.008 | 0.03 | 1.52 | 1.99 | 2.008 | 1.878 | 890 |
| 1727382360 | 1.978 | 0.07 | 3.40 | 1.906 | 1.978 | 1.826 | 3715 |
| 1727295960 | 1.913 | -0 | -0.16 | 1.85 | 1.913 | 1.85 | 5978 |
| 1727209560 | 1.916 | -0.05 | -2.34 | 1.894 | 1.916 | 1.884 | 2567 |
| 1727123160 | 1.962 | -0.02 | -1.01 | 1.908 | 2.0299999 | 1.869 | 4864 |
| 1726864020 | 1.982 | -0.04 | -2.17 | 2.036 | 2.036 | 1.938 | 3701 |
| 1726777560 | 2.0259999 | -0.05 | -2.22 | 2.092 | 2.144 | 1.958 | 1901 |
| 1726691220 | 2.072 | 0.02 | 1.07 | 1.948 | 2.072 | 1.947 | 1210 |
| 1726604760 | 2.0499999 | 0.05 | 2.50 | 1.975 | 2.088 | 1.938 | 1287 |
| 1726518420 | 2 | 0.04 | 2.20 | 1.891 | 2 | 1.852 | 5195 |
| 1726259160 | 1.957 | 0 | 0.05 | 1.957 | 1.957 | 1.957 | 1000 |
| 1726172760 | 1.956 | 0 | 0.26 | 1.94 | 2.0779999 | 1.94 | 4587 |
| 1726086360 | 1.951 | 0.02 | 1.04 | 1.954 | 1.99 | 1.901 | 7337 |
| 1725999960 | 1.931 | -0.1 | -4.88 | 1.961 | 1.991 | 1.931 | 1051 |
| 1725913620 | 2.0299999 | 0.08 | 4.16 | 1.97 | 2.0379999 | 1.86 | 782 |
| 1725654360 | 1.949 | 0.05 | 2.80 | 1.88 | 1.949 | 1.88 | 10714 |
| 1725567960 | 1.896 | -0.07 | -3.41 | 1.937 | 1.945 | 1.896 | 1770 |
| 1725481560 | 1.963 | -0.06 | -2.92 | 2.068 | 2.068 | 1.95 | 645 |
| 1725395160 | 2.0219999 | -0.02 | -0.79 | 2.0019999 | 2.118 | 1.963 | 3222 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
