cbdMD Inc【YCBD】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

cbdMD Inc (YCBD)

0.481

-0.011

(-2.24%)

마감 20 9월 5:00AM

0.515

0.034

( 7.07% )

시간외 단일가: 9:30PM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.052	-9.17107583774	0.567	0.5699	0.48	24386	0.50006965	CS
4	-0.025	-4.62962962963	0.54	0.585	0.48	36481	0.53919233	CS
12	-0.06	-10.4347826087	0.575	0.649	0.4499	30221	0.55667275	CS
26	-0.275	-34.8101265823	0.79	1.34	0.4499	184441	0.88499099	CS
52	-0.805	-60.9848484848	1.32	1.73	0.4499	287103	0.97003246	CS
156	-84.985	-99.3976608187	85.5	96.3	0.4499	310611	31.95294917	CS
260	-212.785	-99.7585560244	213.3	307.35	0.4499	513918	81.48931027	CS

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1726785000	0.481	-0.011	-2.24	0.4947	0.5145	0.48	39233
1726698600	0.492	-0.05	-9.23	0.545	0.545	0.492	33531
1726612200	0.542	0.0272	5.28	0.55	0.55	0.5201	13320
1726525800	0.5148	0.0038	0.74	0.5	0.5399	0.5	18000
1726266600	0.511	-0.019	-3.58	0.5669999	0.5699	0.5102	17848
1726180200	0.53	-0.0027	-0.51	0.546	0.546	0.53	4590
1726093800	0.5326999	-0.0173	-3.15	0.54	0.5775	0.5	64792
1726007400	0.55	-0.012	-2.14	0.5533	0.5533	0.535	5918
1725921000	0.562	-0.0079	-1.39	0.5699	0.5699	0.534501	15793
1725661800	0.5699	0.01945	3.53	0.5699999	0.5779	0.5505	6356
1725575400	0.55045	0.01215	2.26	0.5434	0.5799	0.52	7847
1725489000	0.5383	-0.0347	-6.06	0.5652	0.5652	0.5383	5418
1725402600	0.573	0.029	5.33	0.58	0.58	0.541	21847
1725057000	0.544	0	0.00	0.5429	0.5538	0.52	9345
1724970600	0.544	0.0235	4.51	0.5222	0.56	0.5003	11780
1724884200	0.5205	-0.0304	-5.52	0.55	0.55	0.5	24896
1724797800	0.5508999	0.0008999	0.16	0.585	0.585	0.51	83489
1724711400	0.55	0.017	3.19	0.53	0.55	0.525	299548
1724452200	0.533	-0.012	-2.20	0.54	0.55	0.533	9587
1724365800	0.545	-0.005	-0.91	0.5218	0.5499	0.5218	4498
1724279400	0.55	0.005	0.92	0.55	0.55	0.5301	15546
1724193000	0.545	0.06	12.37	0.503	0.6	0.49	27296
1724106600	0.485	0.0148	3.15	0.4987	0.5221	0.4706	25186
1723847400	0.4702	-0.0228	-4.62	0.490001	0.52	0.4702	12846
1723761000	0.493	0.008	1.65	0.5	0.53	0.47	29871
1723674600	0.485	0.0098	2.06	0.467	0.5	0.451	25644
1723588200	0.4752	-0.0199	-4.02	0.4924	0.533	0.4751	3805
1723501800	0.4951	-0.0539	-9.82	0.45	0.538	0.4499	23970
1723242600	0.549	0.009	1.67	0.528	0.58	0.4701	38185
1723156200	0.54	0.015	2.86	0.5376	0.5538999	0.491	32125
1723069800	0.525	-0.008	-1.50	0.5495	0.5773	0.511	10942
1722983400	0.533	-0.0169	-3.07	0.5431	0.5492	0.53	22261
1722897000	0.5499	-0.0297	-5.12	0.58	0.58	0.5401	35709
1722637800	0.5796	0.0271	4.90	0.54	0.58	0.54	24906
1722551400	0.5525	-0.0274	-4.72	0.575	0.605	0.55	66963
1722465000	0.5799	0.0299	5.44	0.5487	0.58	0.5487	18253
1722378600	0.55	0.0095	1.76	0.5649999	0.5649999	0.542	10050
1722292200	0.5405	-0.0396	-6.83	0.56	0.5699999	0.54	69513
1722033000	0.5800999	-0.0212	-3.53	0.62	0.62	0.5800999	8280
1721946600	0.6012999	-0.0277	-4.40	0.62	0.6299	0.581	16174
1721860200	0.629	0.019	3.11	0.6062999	0.64	0.585	40553
1721773800	0.61	-0.0158	-2.52	0.5968	0.625	0.5901999	23603
1721687400	0.6258	0.0257	4.28	0.595	0.635	0.5914	26802
1721428200	0.6001	-0.0198	-3.19	0.6141	0.6322	0.58	6791
1721341800	0.6199	-0.0251	-3.89	0.64	0.64	0.61	30973
1721255400	0.645	0.035	5.74	0.5804	0.649	0.5800999	59103
1721169000	0.61	0.0164	2.76	0.5905	0.61	0.570101	43520
1721082600	0.5936	0.0121	2.08	0.5699999	0.5936	0.56	29219
1720823400	0.5815	0.0115001	2.02	0.5699999	0.5995	0.56001	22517
1720737000	0.5699999	-0.019	-3.23	0.59	0.5998	0.5622	4681
1720650600	0.589	0.01	1.73	0.5619	0.59	0.5525	24963
1720564200	0.579	0.00401	0.70	0.58	0.6	0.552	28633
1720477800	0.57499	0.01409	2.51	0.5728	0.59	0.552	21570
1720218600	0.5609	-0.019201	-3.31	0.599	0.6	0.5608	47237
1720040640	0.580101	0.020101	3.59	0.5669	0.5999	0.56	57299
1719959400	0.56	-0.02	-3.45	0.589	0.589	0.56	18692
1719873000	0.58	-0.01	-1.69	0.5894	0.59	0.5699999	16456
1719613800	0.59	0.0124	2.15	0.575	0.59	0.5699999	35047
1719527400	0.5776	-0.0324	-5.31	0.6038	0.6559	0.5699999	205876
1719441000	0.61	0.0009	0.15	0.583	0.62	0.5807	33587
1719354600	0.6091	-0.0009	-0.15	0.6215	0.635	0.5760999	77633
1719268200	0.61	0	0.00	0.6357	0.64	0.61	24898
1719009000	0.61	-0.02	-3.17	0.618	0.653	0.61	44516
1718922600	0.63	0.0075	1.20	0.64	0.64	0.618	29957

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관