cbdMD Inc (YCBD)
AMEX
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 |
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 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관