Hot Features
프리미엄
Cardinal Energy Ltd (C0Y)
TG
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.154 | -3.32182916307 | 4.636 | 4.65 | 4.376 | 2802 | 4.52463555 | DE |
| 4 | 0.27 | 6.41025641026 | 4.212 | 4.68 | 4.182 | 5434 | 4.44056573 | DE |
| 12 | 0.184 | 4.28106095859 | 4.298 | 4.68 | 4.15 | 5215 | 4.36116345 | DE |
| 26 | -0.3199999 | -6.66388810212 | 4.8019999 | 4.8499999 | 4.15 | 3727 | 4.43706336 | DE |
| 52 | 0.062 | 1.40271493213 | 4.42 | 5.065 | 3.8 | 2878 | 4.48902158 | DE |
| 156 | -0.568 | -11.2475247525 | 5.05 | 5.45 | 3.8 | 2819 | 4.55336022 | DE |
| 260 | -0.568 | -11.2475247525 | 5.05 | 5.45 | 3.8 | 2819 | 4.55336022 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732915620 | 4.542 | -0.01 | -0.31 | 4.542 | 4.542 | 4.542 | 250 |
| 1732829220 | 4.556 | 0.09 | 1.92 | 4.532 | 4.65 | 4.532 | 3110 |
| 1732742820 | 4.47 | -0.03 | -0.71 | 4.578 | 4.578 | 4.45 | 6602 |
| 1732656420 | 4.502 | -0.11 | -2.43 | 4.5759999 | 4.588 | 4.464 | 919 |
| 1732570020 | 4.614 | -0.05 | -1.16 | 4.636 | 4.6479999 | 4.526 | 3129 |
| 1732310820 | 4.668 | 0.13 | 2.82 | 4.622 | 4.68 | 4.506 | 1640 |
| 1732224420 | 4.54 | 0.05 | 1.11 | 4.484 | 4.54 | 4.484 | 37330 |
| 1732138020 | 4.49 | 0.05 | 1.22 | 4.42 | 4.49 | 4.384 | 8000 |
| 1732051620 | 4.436 | 0.02 | 0.36 | 4.3819999 | 4.436 | 4.268 | 4432 |
| 1731965220 | 4.42 | 0 | 0.00 | 4.416 | 4.5 | 4.3339999 | 6051 |
| 1731705960 | 4.42 | 0.07 | 1.61 | 4.354 | 4.42 | 4.244 | 416 |
| 1731619560 | 4.3499999 | 0.06 | 1.35 | 4.32 | 4.3979999 | 4.246 | 7435 |
| 1731533160 | 4.292 | 0.02 | 0.42 | 4.292 | 4.292 | 4.292 | 27 |
| 1731446820 | 4.274 | 0.05 | 1.09 | 4.234 | 4.274 | 4.184 | 5400 |
| 1731360420 | 4.228 | -0.01 | -0.33 | 4.182 | 4.3019999 | 4.182 | 5063 |
| 1731101220 | 4.242 | -0.1 | -2.26 | 4.5279999 | 4.628 | 4.23 | 6413 |
| 1731014760 | 4.34 | 0.01 | 0.32 | 4.34 | 4.34 | 4.24 | 4308 |
| 1730928360 | 4.3259999 | 0.03 | 0.70 | 4.188 | 4.3259999 | 4.188 | 1160 |
| 1730841960 | 4.296 | 0.05 | 1.23 | 4.2 | 4.296 | 4.2 | 7000 |
| 1730755560 | 4.244 | -0.01 | -0.14 | 4.212 | 4.244 | 4.212 | 2 |
| 1730496360 | 4.25 | -0.03 | -0.70 | 4.314 | 4.314 | 4.186 | 580 |
| 1730409960 | 4.28 | -0.02 | -0.47 | 4.32 | 4.32 | 4.28 | 750 |
| 1730323560 | 4.3 | -0.02 | -0.56 | 4.3739999 | 4.418 | 4.3 | 473 |
| 1730237160 | 4.324 | 0.07 | 1.65 | 4.3579999 | 4.36 | 4.32 | 3798 |
| 1730150760 | 4.2539999 | -0.16 | -3.58 | 4.296 | 4.3019999 | 4.2539999 | 506 |
| 1729888020 | 4.412 | 0.12 | 2.75 | 4.396 | 4.428 | 4.396 | 339 |
| 1729801560 | 4.2939999 | -0.02 | -0.56 | 4.422 | 4.448 | 4.2939999 | 3605 |
| 1729715160 | 4.3179999 | -0.11 | -2.57 | 4.434 | 4.482 | 4.3179999 | 3853 |
| 1729628760 | 4.432 | 0.08 | 1.89 | 4.436 | 4.436 | 4.432 | 270 |
| 1729542360 | 4.3499999 | 0.02 | 0.55 | 4.386 | 4.386 | 4.3499999 | 1002 |
| 1729283160 | 4.3259999 | -0.03 | -0.78 | 4.378 | 4.378 | 4.3259999 | 4170 |
| 1729196760 | 4.36 | 0 | 0.00 | 4.3339999 | 4.478 | 4.33 | 3970 |
| 1729110360 | 4.36 | 0 | 0.05 | 4.284 | 4.418 | 4.284 | 1411 |
| 1729023960 | 4.3579999 | -0.14 | -3.16 | 4.33 | 4.378 | 4.316 | 2647 |
| 1728937620 | 4.5 | 0.11 | 2.60 | 4.4 | 4.516 | 4.3739999 | 2589 |
| 1728678360 | 4.386 | 0.01 | 0.23 | 4.282 | 4.386 | 4.282 | 3 |
| 1728591960 | 4.376 | 0.07 | 1.72 | 4.476 | 4.476 | 4.376 | 850 |
| 1728505560 | 4.3019999 | -0.04 | -0.97 | 4.42 | 4.42 | 4.29 | 1282 |
| 1728419160 | 4.344 | -0.09 | -2.03 | 4.47 | 4.49 | 4.344 | 35460 |
| 1728332760 | 4.434 | -0.03 | -0.76 | 4.514 | 4.588 | 4.432 | 3873 |
| 1728073560 | 4.468 | 0.07 | 1.64 | 4.42 | 4.468 | 4.3739999 | 2150 |
| 1727987220 | 4.396 | 0.06 | 1.38 | 4.396 | 4.396 | 4.396 | 2 |
| 1727900820 | 4.336 | -0.04 | -0.87 | 4.3739999 | 4.478 | 4.26 | 9251 |
| 1727814420 | 4.3739999 | 0.1 | 2.34 | 4.2699999 | 4.3739999 | 4.232 | 3261 |
| 1727728020 | 4.274 | 0.03 | 0.75 | 4.3499999 | 4.3499999 | 4.244 | 3681 |
| 1727468760 | 4.242 | 0.02 | 0.38 | 4.1559999 | 4.3419999 | 4.1559999 | 2592 |
| 1727382360 | 4.226 | -0.06 | -1.45 | 4.3099999 | 4.372 | 4.226 | 1395 |
| 1727295960 | 4.288 | -0.05 | -1.15 | 4.33 | 4.33 | 4.28 | 1962 |
| 1727209560 | 4.338 | 0.04 | 0.88 | 4.3499999 | 4.44 | 4.25 | 2557 |
| 1727123160 | 4.3 | 0.05 | 1.27 | 4.3339999 | 4.58 | 4.256 | 73046 |
| 1726864020 | 4.246 | -0.21 | -4.76 | 4.19 | 4.344 | 4.19 | 732 |
| 1726777560 | 4.458 | 0.21 | 4.84 | 4.332 | 4.458 | 4.332 | 2277 |
| 1726691220 | 4.252 | -0.06 | -1.44 | 4.288 | 4.33 | 4.252 | 2819 |
| 1726604760 | 4.314 | 0.04 | 0.84 | 4.2939999 | 4.394 | 4.2939999 | 6159 |
| 1726518420 | 4.2779999 | -0.03 | -0.60 | 4.298 | 4.3579999 | 4.266 | 3405 |
| 1726259160 | 4.304 | 0.05 | 1.27 | 4.352 | 4.3579999 | 4.304 | 113 |
| 1726172760 | 4.25 | -0.07 | -1.57 | 4.2699999 | 4.2699999 | 4.15 | 3352 |
| 1726086360 | 4.3179999 | 0.13 | 3.10 | 4.2619999 | 4.3179999 | 4.228 | 4297 |
| 1725999960 | 4.188 | -0.15 | -3.55 | 4.202 | 4.304 | 4.15 | 4929 |
| 1725913620 | 4.3419999 | 0.04 | 1.02 | 4.298 | 4.3419999 | 4.298 | 4820 |
| 1725654360 | 4.298 | -0.14 | -3.24 | 4.33 | 4.538 | 4.2779999 | 3594 |
| 1725567960 | 4.442 | -0.01 | -0.18 | 4.508 | 4.508 | 4.442 | 3080 |
| 1725481560 | 4.45 | -0.04 | -0.98 | 4.458 | 4.538 | 4.45 | 5245 |
| 1725395160 | 4.494 | -0.1 | -2.18 | 4.5759999 | 4.5759999 | 4.484 | 3791 |
| 1725308760 | 4.594 | -0.01 | -0.13 | 4.626 | 4.6319999 | 4.594 | 676 |
