Stockscreener 앱 받기
1.94
928.65%
1.748
Smart Powerr Corp 주식 (CREG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06-16 | $2.20 | $1.81 | $0.39 | 354,504.0 | +915.62% |
| 2026-06-15 | $0.2155 | $0.1901 | $0.0254 | 1,619,691.0 | +0.52% |
| 2026-06-12 | $0.2111 | $0.1804 | $0.0308 | 2,805,801.0 | -10.75% |
| 2026-06-11 | $0.2273 | $0.212 | $0.0153 | 1,349,345.0 | -6.96% |
| 2026-06-10 | $0.23 | $0.2108 | $0.0192 | 1,798,288.0 | +3.60% |
| 2026-06-09 | $0.2675 | $0.222 | $0.0455 | 3,455,370.0 | -25.50% |
| 2026-06-08 | $0.34 | $0.2658 | $0.0742 | 8,103,979.0 | +3.04% |
| 2026-06-05 | $0.3132 | $0.27 | $0.0432 | 3,867,403.0 | -9.51% |
| 2026-06-04 | $0.3196 | $0.3027 | $0.017 | 1,908,499.0 | +3.60% |
| 2026-06-03 | $0.318 | $0.2807 | $0.0373 | 2,262,005.0 | -3.71% |
| 2026-06-02 | $0.3232 | $0.2955 | $0.0277 | 2,567,272.0 | +1.71% |
| 2026-06-01 | $0.3217 | $0.2618 | $0.0599 | 5,284,458.0 | +8.06% |
| 2026-05-29 | $0.3388 | $0.2694 | $0.0694 | 44,910,450.0 | +23.94% |
| 2026-05-28 | $0.3348 | $0.23 | $0.1048 | 7,760,262.0 | -32.80% |
| 2026-05-27 | $0.361 | $0.3242 | $0.0368 | 1,344,021.0 | -7.53% |
| 2026-05-26 | $0.394 | $0.3436 | $0.0504 | 1,667,645.0 | -3.47% |
| 2026-05-22 | $0.43 | $0.3651 | $0.0649 | 2,459,056.0 | +2.54% |
| 2026-05-21 | $0.40 | $0.36 | $0.04 | 1,748,372.0 | -6.23% |
| 2026-05-20 | $0.4305 | $0.20 | $0.2305 | 10,519,688.0 | -11.31% |
| 2026-05-19 | $0.6999 | $0.40 | $0.2999 | 27,202,970.0 | -26.12% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06 | $2.20 | $0.1804 | $2.02 | 35,376,615.0 | +568.95% |
| 2026-05 | $1.19 | $0.1617 | $1.03 | 1,053,575,868.0 | -67.08% |
| 2026-04 | $1.03 | $0.23 | $0.80 | 529,417,273.0 | +242.72% |
| 2026-03 | $2.66 | $0.1885 | $2.47 | 117,355,260.0 | -77.72% |
| 2026-02 | $1.35 | $1.08 | $0.27 | 1,149,018.0 | +0.87% |
| 2026-01 | $1.47 | $1.08 | $0.3903 | 1,718,890.0 | -13.53% |
Smart Powerr Corp 주식 (CREG) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $1.39 | $0.9301 | $0.4599 | 1,189,468.0 | +6.40% |
| 2025-11 | $1.55 | $1.09 | $0.4601 | 1,362,847.0 | +5.93% |
| 2025-10 | $1.65 | $1.17 | $0.48 | 3,538,341.0 | -3.28% |
| 2025-09 | $2.23 | $1.02 | $1.21 | 9,677,546.0 | -21.29% |
| 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% |
1.58%
0.80%
자본화:
|
볼륨(24시간):