Hot Features
프리미엄
Corenergy Infrastructure Tr Inc (CE) (CRNG)
USOTC
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.35 | 4.7619047619 | 7.35 | 7.7 | 7.054 | 921 | 7.6451195 | CS |
| 4 | 0.15 | 1.98675496689 | 7.55 | 7.7 | 7.02 | 1500 | 7.34474579 | CS |
| 12 | 1.40922585 | 22.4014694598 | 6.29077415 | 7.7 | 6.29077415 | 2286 | 7.03499625 | CS |
| 26 | 6.98207998 | 972.542871837 | 0.71792002 | 7.7 | 0.71792002 | 1740 | 6.58058847 | CS |
| 52 | 6.98207998 | 972.542871837 | 0.71792002 | 7.7 | 0.71792002 | 1740 | 6.58058847 | CS |
| 156 | 6.98207998 | 972.542871837 | 0.71792002 | 7.7 | 0.71792002 | 1740 | 6.58058847 | CS |
| 260 | 6.98207998 | 972.542871837 | 0.71792002 | 7.7 | 0.71792002 | 1740 | 6.58058847 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739226000 | 7.7 | 0 | 0.00 | 7.7 | 7.7 | 7.7 | 0 |
| 1738966800 | 7.7 | 0 | 0.00 | 7.7 | 7.7 | 7.7 | 0 |
| 1738880400 | 7.7 | 0.03 | 0.39 | 7.7 | 7.7 | 7.7 | 331 |
| 1738794000 | 7.67 | 0.32 | 4.35 | 7.67 | 7.67 | 7.67 | 179 |
| 1738708080 | 7.35 | -0.35 | -4.55 | 7.35 | 7.35 | 7.054 | 562 |
| 1738621740 | 7.7 | 0.38 | 5.19 | 7.35 | 7.7 | 7.35 | 2610 |
| 1738362480 | 7.32 | 0 | 0.00 | 7.32 | 7.32 | 7.32 | 0 |
| 1738276080 | 7.32 | 0 | 0.00 | 7.32 | 7.32 | 7.32 | 0 |
| 1738189680 | 7.32 | 0 | 0.00 | 7.32 | 7.32 | 7.32 | 0 |
| 1738103280 | 7.32 | 0 | 0.00 | 7.32 | 7.32 | 7.32 | 3663 |
| 1738016820 | 7.32 | 0.22 | 3.10 | 7.3 | 7.32 | 7.3 | 2750 |
| 1737757620 | 7.1 | 0 | 0.00 | 7.1 | 7.1 | 7.1 | 0 |
| 1737671220 | 7.1 | 0.02 | 0.28 | 7.02 | 7.1 | 7.02 | 1419 |
| 1737584640 | 7.08 | 0.03 | 0.43 | 7.05 | 7.08 | 7.05 | 1595 |
| 1737498540 | 7.05 | -0.45 | -6.00 | 7.05 | 7.055 | 7.05 | 2175 |
| 1737152520 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 0 |
| 1737066120 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 0 |
| 1736979720 | 7.5 | -0.05 | -0.66 | 7.5 | 7.5 | 7.5 | 1870 |
| 1736893380 | 7.55 | 0 | 0.00 | 7.55 | 7.55 | 7.55 | 503 |
| 1736806800 | 7.55 | 0 | 0.00 | 7.55 | 7.55 | 7.55 | 340 |
| 1736547720 | 7.55 | 0 | 0.00 | 7.55 | 7.55 | 7.55 | 277 |
| 1736375340 | 7.55 | 0.15 | 2.03 | 7.55 | 7.55 | 7.55 | 658 |
| 1736288580 | 7.4 | 0 | 0.00 | 7.4 | 7.4 | 7.4 | 0 |
| 1736202180 | 7.4 | 0 | 0.00 | 7.4 | 7.4 | 7.4 | 0 |
| 1735942980 | 7.4 | 0 | 0.00 | 7.4 | 7.4 | 7.4 | 851 |
| 1735856700 | 7.4 | 0.1 | 1.37 | 7.4 | 7.405 | 7.4 | 864 |
| 1735683960 | 7.3 | 0.15 | 2.07 | 7.6 | 7.6 | 7 | 4186 |
| 1735597740 | 7.1522781 | 0.04 | 0.63 | 7.1163821 | 7.1792001 | 7.1163821 | 4735 |
| 1735338000 | 7.1074081 | 0.06 | 0.83 | 7.0535641 | 7.1074081 | 7.0535641 | 5281 |
| 1735252020 | 7.0490771 | 0.04 | 0.58 | 6.8202401 | 7.0490771 | 6.8202401 | 1906 |
| 1735079340 | 7.0086941 | 0 | 0.00 | 7.0086941 | 7.0086941 | 7.0086941 | 0 |
| 1734992940 | 7.0086941 | 0 | 0.00 | 7.0086941 | 7.0086941 | 7.0086941 | 0 |
| 1734733740 | 7.0086941 | 0 | 0.00 | 7.0086941 | 7.0086941 | 7.0086941 | 0 |
| 1734647340 | 7.0086941 | 0 | 0.00 | 7.0086941 | 7.0086941 | 7.0086941 | 0 |
| 1734560940 | 7.0086941 | 0.55 | 8.47 | 7.1792001 | 7.4304721 | 7.0086941 | 7795 |
| 1734474540 | 6.4612801 | 0 | 0.00 | 6.4612801 | 6.4612801 | 6.4612801 | 0 |
| 1734388140 | 6.4612801 | -0.31 | -4.64 | 6.4612801 | 6.4612801 | 6.4612801 | 624 |
| 1734128940 | 6.7753701 | 0 | 0.00 | 6.7753701 | 6.7753701 | 6.7753701 | 16747 |
| 1734042300 | 6.7753701 | 0 | 0.00 | 6.7753701 | 6.7753701 | 6.7753701 | 0 |
| 1733955900 | 6.7753701 | 0 | 0.00 | 6.7798571 | 6.7798571 | 6.7753701 | 6548 |
| 1733869200 | 6.7753701 | 0 | 0.00 | 6.7753701 | 6.7753701 | 6.7753701 | 549 |
| 1733782800 | 6.7753701 | 0 | 0.00 | 6.7753701 | 6.7753701 | 6.7753701 | 0 |
| 1733523600 | 6.7753701 | 0 | 0.00 | 6.7753701 | 6.7753701 | 6.7753701 | 411 |
| 1733437380 | 6.7753701 | 0 | 0.00 | 6.7753701 | 6.7753701 | 6.7753701 | 0 |
| 1733350980 | 6.7753701 | 0 | 0.00 | 6.7933181 | 6.7933181 | 6.7753701 | 1368 |
| 1733264700 | 6.7753701 | 0 | 0.00 | 6.7753701 | 6.7753701 | 6.5061501 | 4486 |
| 1733178180 | 6.7753701 | -0.4 | -5.62 | 6.7753701 | 6.7753701 | 6.7753701 | 201 |
| 1732918200 | 7.1792001 | 0.42 | 6.24 | 7.1792001 | 7.1792001 | 7.1792001 | 4234 |
| 1732746540 | 6.7574221 | -0.42 | -5.87 | 7.1792001 | 7.1792001 | 6.7574221 | 3350 |
| 1732660140 | 7.1792001 | 0.45 | 6.67 | 7.1792001 | 7.1792001 | 7.1792001 | 219 |
| 1732573200 | 6.7305001 | 0 | 0.00 | 6.7305001 | 6.7305001 | 6.7305001 | 0 |
| 1732314000 | 6.7305001 | 0 | 0.00 | 6.7305001 | 6.7305001 | 6.7305001 | 785 |
| 1732228140 | 6.7305001 | 0 | 0.00 | 6.7305001 | 6.7305001 | 6.7305001 | 0 |
| 1732141740 | 6.7305001 | 0 | 0.00 | 6.7305001 | 6.7305001 | 6.7305001 | 1314 |
| 1732055040 | 6.7305001 | 0 | 0.00 | 6.7305001 | 6.7305001 | 6.7305001 | 0 |
| 1731968640 | 6.7305001 | 0.9 | 15.38 | 6.2907741 | 6.7305001 | 6.2907741 | 940 |
| 1731709200 | 5.8331001 | 0 | 0.00 | 5.8331001 | 5.8331001 | 5.8331001 | 0 |
| 1731622800 | 5.8331001 | -0.45 | -7.14 | 5.8331001 | 5.8331001 | 5.8331001 | 463 |
| 1731536760 | 6.2818001 | 0 | 0.00 | 6.2818001 | 6.2818001 | 6.2818001 | 418 |
| 1731450480 | 6.2818001 | 0.45 | 7.69 | 5.8331001 | 6.2818001 | 5.8331001 | 591 |
| 1731363600 | 5.8331001 | 0 | 0.00 | 5.6087501 | 5.8331001 | 5.6087501 | 471 |
