Hot Features
프리미엄
Corenergy Infrastructure Tr Inc (CE) (CRNG)
USOTC
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 | -0.2 | -2.63157894737 | 7.6 | 7.6 | 7 | 1967 | 7.32906287 | CS |
| 4 | 0.62462984 | 9.21912493708 | 6.77537016 | 7.6 | 6.46128016 | 4142 | 6.95904812 | CS |
| 12 | 5.33597995 | 258.523649031 | 2.06402005 | 7.6 | 2.06402005 | 2033 | 6.72899468 | CS |
| 26 | 6.68207998 | 930.75548722 | 0.71792002 | 7.6 | 0.71792002 | 1882 | 6.37564859 | CS |
| 52 | 6.68207998 | 930.75548722 | 0.71792002 | 7.6 | 0.71792002 | 1882 | 6.37564859 | CS |
| 156 | 6.68207998 | 930.75548722 | 0.71792002 | 7.6 | 0.71792002 | 1882 | 6.37564859 | CS |
| 260 | 6.68207998 | 930.75548722 | 0.71792002 | 7.6 | 0.71792002 | 1882 | 6.37564859 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1731104880 | 5.8331001 | 0 | 0.00 | 5.8331001 | 5.8331001 | 5.8331001 | 0 |
| 1731018480 | 5.8331001 | 0 | 0.00 | 5.8331001 | 5.8331001 | 5.8331001 | 0 |
| 1730932080 | 5.8331001 | 0 | 0.00 | 5.8331001 | 5.8331001 | 5.8331001 | 0 |
| 1730845680 | 5.8331001 | 0.22 | 4.00 | 5.6087501 | 5.8331001 | 5.6087501 | 366 |
| 1730759160 | 5.6087501 | 0.45 | 8.70 | 5.6087501 | 5.6087501 | 5.6087501 | 298 |
| 1730496420 | 5.1600501 | 0.49 | 10.58 | 5.3844001 | 5.3844001 | 5.1600501 | 276 |
| 1730410080 | 4.6664801 | 0 | 0.00 | 4.6664801 | 4.6664801 | 4.6664801 | 0 |
| 1730323680 | 4.6664801 | 0 | 0.00 | 4.6664801 | 4.6664801 | 4.6664801 | 0 |
| 1730237280 | 4.6664801 | 0.81 | 20.93 | 4.4870001 | 4.6664801 | 4.4870001 | 489 |
| 1730150880 | 3.85882 | 0.04 | 1.18 | 3.81395 | 3.85882 | 3.81395 | 571 |
| 1729891500 | 3.81395 | 0.22 | 6.25 | 3.72421 | 3.81395 | 3.72421 | 1051 |
| 1729805160 | 3.5896 | 1.53 | 73.91 | 2.2435 | 3.5896 | 2.2435 | 1176 |
| 1729718400 | 2.06402 | 0 | 0.00 | 2.06402 | 2.06402 | 2.06402 | 0 |
| 1729632000 | 2.06402 | 0 | 0.00 | 2.06402 | 2.06402 | 2.06402 | 0 |
| 1729545600 | 2.06402 | 0.56 | 37.31 | 2.06402 | 2.06402 | 2.06402 | 490 |
| 1729286400 | 1.503145 | 0 | 0.00 | 1.503145 | 1.503145 | 1.503145 | 0 |
| 1729200000 | 1.503145 | 0 | 0.00 | 1.503145 | 1.503145 | 1.503145 | 0 |
| 1729113600 | 1.503145 | 0 | 0.00 | 1.503145 | 1.503145 | 1.503145 | 0 |
| 1729027200 | 1.503145 | 0 | 0.00 | 1.503145 | 1.503145 | 1.503145 | 0 |
| 1728940800 | 1.503145 | 0 | 0.00 | 1.503145 | 1.503145 | 1.503145 | 0 |
| 1728681600 | 1.503145 | 0 | 0.00 | 1.503145 | 1.503145 | 1.503145 | 0 |
| 1728595200 | 1.503145 | 0 | 0.00 | 1.503145 | 1.503145 | 1.503145 | 0 |
| 1728508800 | 1.503145 | 0.08 | 5.35 | 1.503145 | 1.503145 | 1.503145 | 1182 |
| 1728422400 | 1.426866 | 0 | 0.00 | 1.426866 | 1.426866 | 1.426866 | 0 |
| 1728336000 | 1.426866 | 0.62 | 76.67 | 1.39097 | 1.426866 | 1.39097 | 848 |
