Stockscreener 앱 받기
0.5869
3.80%
-0.0232
Smart Powerr Corp 주식 (CREG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-05 | $0.605 | $0.5801 | $0.0249 | 75,933.0 | -3.80% |
| 2025-06-04 | $0.6345 | $0.5693 | $0.0652 | 57,706.0 | +2.49% |
| 2025-06-03 | $0.6099 | $0.591 | $0.0189 | 49,075.0 | -0.82% |
| 2025-06-02 | $0.66 | $0.60 | $0.06 | 82,292.0 | -10.40% |
| 2025-05-30 | $0.6977 | $0.6648 | $0.0329 | 34,909.0 | -4.30% |
| 2025-05-29 | $0.7002 | $0.67 | $0.0302 | 3,626.0 | +5.29% |
| 2025-05-28 | $0.68 | $0.657 | $0.023 | 30,056.0 | -2.41% |
| 2025-05-27 | $0.81 | $0.6812 | $0.1288 | 33,491.0 | -5.15% |
| 2025-05-23 | $0.739 | $0.6794 | $0.0596 | 56,042.0 | +5.98% |
| 2025-05-22 | $0.6861 | $0.6629 | $0.0232 | 90,879.0 | -0.47% |
| 2025-05-21 | $0.71 | $0.6635 | $0.0465 | 29,785.0 | -2.74% |
| 2025-05-20 | $0.735 | $0.6457 | $0.0893 | 106,515.0 | -5.39% |
| 2025-05-19 | $0.7623 | $0.70 | $0.0623 | 100,685.0 | +2.78% |
| 2025-05-16 | $0.745 | $0.63 | $0.115 | 100,822.0 | +6.86% |
| 2025-05-15 | $0.735 | $0.5401 | $0.1949 | 77,722.0 | -7.70% |
| 2025-05-14 | $0.77 | $0.70 | $0.07 | 108,914.0 | -6.41% |
| 2025-05-13 | $0.90 | $0.6501 | $0.2499 | 506,401.0 | +15.13% |
| 2025-05-12 | $0.6899 | $0.65 | $0.0399 | 36,949.0 | +3.03% |
| 2025-05-09 | $0.6848 | $0.62 | $0.0648 | 5,536.0 | +2.75% |
| 2025-05-08 | $0.6863 | $0.5832 | $0.1031 | 6,423.0 | -1.54% |
| 2025-05-07 | $0.681 | $0.6205 | $0.0605 | 11,727.0 | +4.80% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $0.66 | $0.5693 | $0.0907 | 340,939.0 | -12.39% |
| 2025-05 | $0.90 | $0.5401 | $0.3599 | 1,375,942.0 | +5.50% |
| 2025-04 | $0.71 | $0.4922 | $0.2178 | 1,103,137.0 | +5.66% |
| 2025-03 | $0.849 | $0.56 | $0.289 | 1,570,290.0 | -23.92% |
| 2025-02 | $0.89 | $0.6076 | $0.2824 | 1,192,377.0 | +17.93% |
| 2025-01 | $0.7979 | $0.533 | $0.2649 | 1,162,372.0 | -12.77% |
Smart Powerr Corp 주식 (CREG) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $0.8989 | $0.5704 | $0.3285 | 1,200,534.0 | +6.29% |
| 2024-11 | $0.779 | $0.6702 | $0.1088 | 483,371.0 | -4.25% |
| 2024-10 | $0.91 | $0.63 | $0.28 | 3,552,282.0 | -16.09% |
| 2024-09 | $0.99 | $0.70 | $0.29 | 849,393.0 | -2.21% |
| 2024-08 | $1.07 | $0.7999 | $0.2701 | 613,252.0 | -10.01% |
| 2024-07 | $1.19 | $0.945 | $0.245 | 976,873.0 | -3.38% |
| 2024-06 | $1.16 | $0.8015 | $0.3585 | 555,811.0 | +18.97% |
| 2024-05 | $1.16 | $0.7981 | $0.3619 | 1,134,897.0 | -19.44% |
| 2024-04 | $1.58 | $0.99 | $0.59 | 577,373.0 | -12.90% |
| 2024-03 | $1.75 | $1.04 | $0.7089 | 632,845.0 | -27.91% |
| 2024-02 | $2.00 | $1.21 | $0.79 | 1,051,716.0 | +19.44% |
| 2024-01 | $1.94 | $1.42 | $0.5219 | 443,928.0 | -7.10% |
Smart Powerr Corp 주식 (CREG) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $1.65 | $1.05 | $0.60 | 415,422.0 | +39.64% |
| 2023-11 | $1.33 | $1.00 | $0.33 | 327,431.0 | +5.62% |
| 2023-10 | $1.45 | $1.00 | $0.45 | 240,981.0 | -15.93% |
| 2023-09 | $1.45 | $1.05 | $0.4025 | 390,101.0 | +17.62% |
| 2023-08 | $1.50 | $1.00 | $0.50 | 489,410.0 | -27.21% |
| 2023-07 | $1.85 | $1.42 | $0.4311 | 433,798.0 | -9.88% |
| 2023-06 | $2.20 | $1.55 | $0.65 | 375,452.0 | -12.90% |
| 2023-05 | $2.15 | $1.51 | $0.64 | 1,553,323.0 | +2.81% |
| 2023-04 | $1.92 | $1.43 | $0.49 | 295,628.0 | +18.25% |
| 2023-03 | $1.82 | $1.31 | $0.51 | 554,606.0 | -5.56% |
| 2023-02 | $2.07 | $1.60 | $0.47 | 992,290.0 | -16.92% |
| 2023-01 | $2.75 | $1.90 | $0.8499 | 1,496,733.0 | -25.00% |
4.74%
1.05%
자본화:
|
볼륨(24시간):