Stockscreener 앱 받기
1.465
10.17%
0.1352
Smart Powerr Corp 주식 (CREG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-05 | $1.59 | $1.31 | $0.2762 | 1,621,656.0 | +10.17% |
| 2025-09-04 | $1.35 | $1.30 | $0.05 | 74,921.0 | -0.76% |
| 2025-09-03 | $1.48 | $1.30 | $0.1823 | 211,503.0 | -5.63% |
| 2025-09-02 | $1.56 | $1.41 | $0.1499 | 104,124.0 | -8.39% |
| 2025-08-29 | $1.64 | $1.53 | $0.1102 | 74,437.0 | +2.15% |
| 2025-08-28 | $1.67 | $1.50 | $0.17 | 124,045.0 | -6.33% |
| 2025-08-27 | $1.69 | $1.50 | $0.1898 | 250,864.0 | +0.00% |
| 2025-08-26 | $1.64 | $1.45 | $0.1894 | 197,546.0 | +11.72% |
| 2025-08-25 | $1.48 | $1.40 | $0.08 | 49,978.0 | +0.00% |
| 2025-08-22 | $1.49 | $1.38 | $0.11 | 98,011.0 | +3.57% |
| 2025-08-21 | $1.51 | $1.38 | $0.13 | 21,778.0 | -5.41% |
| 2025-08-20 | $1.52 | $1.32 | $0.2025 | 73,143.0 | +9.63% |
| 2025-08-19 | $1.38 | $1.32 | $0.0598 | 94,063.0 | -2.88% |
| 2025-08-18 | $1.41 | $1.32 | $0.0899 | 83,070.0 | +0.00% |
| 2025-08-15 | $1.46 | $1.34 | $0.12 | 93,127.0 | -4.79% |
| 2025-08-14 | $1.54 | $1.43 | $0.11 | 126,724.0 | -5.81% |
| 2025-08-13 | $1.68 | $1.36 | $0.318 | 319,179.0 | +4.73% |
| 2025-08-12 | $1.51 | $1.11 | $0.4045 | 608,343.0 | +25.42% |
| 2025-08-11 | $1.36 | $1.17 | $0.1895 | 417,120.0 | -16.31% |
| 2025-08-08 | $1.54 | $1.40 | $0.14 | 668,308.0 | -12.96% |
Smart Powerr Corp 주식 (CREG) 연도별 가격 이력
이 심층 분석에서는 Smart Powerr Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CREG 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Smart Powerr Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Smart Powerr Corp 주식 (CREG) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $1.59 | $1.30 | $0.2862 | 3,633,860.0 | -5.48% |
| 2025-08 | $2.61 | $1.11 | $1.50 | 72,864,865.0 | -6.06% |
| 2025-07 | $2.56 | $1.56 | $1.00 | 15,388,207.6 | -29.15% |
| 2025-06 | $14.70 | $1.98 | $12.72 | 9,188,202.4 | -65.23% |
| 2025-05 | $9.00 | $5.40 | $3.60 | 137,594.2 | +5.50% |
| 2025-04 | $7.10 | $4.92 | $2.18 | 110,313.7 | +5.66% |
| 2025-03 | $8.49 | $5.60 | $2.89 | 157,029.0 | -23.92% |
| 2025-02 | $8.90 | $6.08 | $2.82 | 119,237.7 | +17.93% |
| 2025-01 | $7.98 | $5.33 | $2.65 | 116,237.2 | -12.77% |
Smart Powerr Corp 주식 (CREG) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $8.99 | $5.70 | $3.29 | 120,053.4 | +6.29% |
| 2024-11 | $7.79 | $6.70 | $1.09 | 48,337.1 | -4.25% |
| 2024-10 | $9.10 | $6.30 | $2.80 | 355,228.2 | -16.09% |
| 2024-09 | $9.90 | $7.00 | $2.90 | 84,939.3 | -2.21% |
| 2024-08 | $10.70 | $8.00 | $2.70 | 61,325.2 | -10.01% |
| 2024-07 | $11.90 | $9.45 | $2.45 | 97,687.3 | -3.38% |
| 2024-06 | $11.60 | $8.02 | $3.58 | 55,581.1 | +18.97% |
| 2024-05 | $11.60 | $7.98 | $3.62 | 113,489.7 | -19.44% |
| 2024-04 | $15.80 | $9.90 | $5.90 | 57,737.3 | -12.90% |
| 2024-03 | $17.49 | $10.40 | $7.09 | 63,284.5 | -27.91% |
| 2024-02 | $20.00 | $12.10 | $7.90 | 105,171.6 | +19.44% |
| 2024-01 | $19.42 | $14.20 | $5.22 | 44,392.8 | -7.10% |
Smart Powerr Corp 주식 (CREG) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $16.50 | $10.50 | $6.00 | 41,542.2 | +39.64% |
| 2023-11 | $13.30 | $10.00 | $3.30 | 32,743.1 | +5.62% |
| 2023-10 | $14.50 | $10.00 | $4.50 | 24,098.1 | -15.93% |
| 2023-09 | $14.52 | $10.50 | $4.02 | 39,010.1 | +17.62% |
| 2023-08 | $15.00 | $10.00 | $5.00 | 48,941.0 | -27.21% |
| 2023-07 | $18.50 | $14.19 | $4.31 | 43,379.8 | -9.88% |
| 2023-06 | $22.00 | $15.50 | $6.50 | 37,545.2 | -12.90% |
| 2023-05 | $21.50 | $15.10 | $6.40 | 155,332.3 | +2.81% |
| 2023-04 | $19.20 | $14.30 | $4.90 | 29,562.8 | +18.25% |
| 2023-03 | $18.20 | $13.10 | $5.10 | 55,460.6 | -5.56% |
| 2023-02 | $20.70 | $16.00 | $4.70 | 99,229.0 | -16.92% |
| 2023-01 | $27.50 | $19.00 | $8.50 | 149,673.3 | -25.00% |
1.07%
0.03%
자본화:
|
볼륨(24시간):