cbdMD Inc【YCBD】시계열 데이터 | ADVFN

다우존스 지수

실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.

등록

cbdMD Inc (YCBD)

0.5024

-0.0582

(-10.38%)

마감 18 1월 6:00AM

0.4999

-0.0025

(-0.50%)

시간외 거래: 9:59AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.0309	6.58848614072	0.469	0.8173	0.4225	7948258	0.5171176	CS
4	0.156	45.3620238441	0.3439	0.8173	0.32	3610561	0.5228875	CS
12	-0.0601	-10.7321428571	0.56	0.8173	0.3111	1435654	0.4910805	CS
26	-0.0805	-13.8697450034	0.5804	0.8173	0.3111	668885	0.49148936	CS
52	-0.2899	-36.705495062	0.7898	1.34	0.3111	434176	0.58007792	CS
156	-45.8501	-98.9214670982	46.35	58.5	0.3111	329315	8.1827962	CS
260	-51.7001	-99.0423371648	52.2	307.35	0.3111	561593	71.83814247	CS

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1737156600	0.5024	-0.0582	-10.38	0.5622	0.5622	0.43	1513113
1737070200	0.5606	0.0543	10.72	0.4676	0.588	0.46	4900432
1736983800	0.5063	-0.0116	-2.24	0.5104	0.8173	0.4629	30268020
1736897400	0.5179	0.0304	6.24	0.4993	0.5296999	0.4895	731551
1736811000	0.4875	-0.0755	-13.41	0.5235	0.529898	0.432	827484
1736551800	0.5629999	0.0659999	13.28	0.469	0.585	0.4225	3013801
1736379000	0.497	-0.001	-0.20	0.5221	0.54	0.47	1410651
1736292600	0.498	-0.059	-10.59	0.56	0.56	0.47	2122798
1736206200	0.557	-0.0205	-3.55	0.51	0.65	0.49	4755194
1735947000	0.5775	0.1635	39.49	0.44	0.62	0.4099999	10237624
1735860600	0.414	0.039	10.40	0.3789	0.44	0.3608	1688397
1735687800	0.375	0.003	0.81	0.3724	0.3850489	0.355	180108
1735601400	0.372	-0.005	-1.33	0.3726	0.398	0.3501	306071
1735342200	0.377	0.016	4.43	0.36	0.3978999	0.339	520996
1735255800	0.361	0.011	3.14	0.3542	0.361	0.342	102180
1735077840	0.35	0.0078	2.28	0.35	0.369	0.35	26743
1734996600	0.3422	-0.0178	-4.94	0.3619	0.377159	0.34	112249
1734737400	0.36	-0.01	-2.70	0.3439	0.3696	0.32	175235
1734651000	0.37	-0.028	-7.04	0.3621	0.3784	0.34	508593
1734564600	0.398	-0.040999	-9.34	0.4	0.4	0.36	768533
1734478200	0.438999	0.098999	29.12	0.38	0.5	0.366	1796335
1734391800	0.34	-0.0508	-13.00	0.4	0.58	0.3111	10937056
1734132600	0.3908	0.0008	0.21	0.4089999	0.4164	0.3904	125717
1734046200	0.39	-0.011001	-2.74	0.4005	0.43	0.3801	96331
1733959800	0.401001	-0.026999	-6.31	0.4152	0.43	0.3983999	185905
1733873400	0.428	-0.0334	-7.24	0.45	0.45	0.4106	329374
1733787000	0.4614	-0.0083	-1.77	0.4726	0.4726	0.4409	90764
1733527800	0.4697	-0.0053	-1.12	0.499	0.5	0.46	48079
1733441400	0.475	0.001	0.21	0.4749	0.5089	0.472	46287
1733355000	0.474	-0.017	-3.46	0.4867	0.49	0.471	54466
1733268600	0.491	-0.008	-1.60	0.4965	0.499	0.47	30216
1733182200	0.499	0.0065	1.32	0.508	0.508	0.49	34532
1732917840	0.4925	0.0046	0.94	0.4878	0.5053	0.48	59903
1732750200	0.4879	-0.0201	-3.96	0.508	0.5081	0.4525	129294
1732663800	0.508	0.038	8.09	0.48	0.5193	0.45	235197
1732577400	0.47	0.0095	2.06	0.4726	0.49	0.4505	49562
1732318200	0.4605	0.0001	0.02	0.4623	0.48	0.4482	44999
1732231800	0.4604	0.0072	1.59	0.4478	0.475	0.44	67566
1732145400	0.4532	0.003	0.67	0.45	0.4728	0.425	67512
1732059000	0.4502	-0.0258	-5.42	0.4764	0.49	0.45	53848
1731972600	0.476	-0.014	-2.86	0.5	0.5	0.46	57962
1731713400	0.49	-0.0195	-3.83	0.5	0.5193	0.47	66978
1731627000	0.5094999	0.0564999	12.47	0.451	0.52	0.45	172221
1731540600	0.453	-0.045	-9.04	0.452	0.4985	0.4382	259136
1731454200	0.498	0.028	5.96	0.47	0.52	0.4322	1090352
1731367800	0.47	0.03	6.82	0.425	0.47	0.4233	109659
1731108600	0.44	-0.019	-4.14	0.46	0.462	0.42	95622
1731022200	0.459	0.0139	3.12	0.455	0.47	0.44	70647
1730935800	0.4451	-0.0049	-1.09	0.46	0.46	0.44	70028
1730849400	0.45	-0.01	-2.17	0.4459	0.46	0.432	56707
1730763000	0.46	0.001	0.22	0.46	0.48	0.45	41709
1730500200	0.459	-0.051	-10.00	0.495	0.5023	0.44	265659
1730413800	0.51	0.01	2.00	0.5	0.555	0.46	700638
1730327400	0.5	-0.04	-7.41	0.5381	0.54	0.4962	44554
1730241000	0.54	0.0001	0.02	0.531	0.5689999	0.53	73826
1730154600	0.5399	-0.0201	-3.59	0.555	0.555	0.521	29826
1729895400	0.56	0.0202001	3.74	0.56	0.5669999	0.5148	51494
1729809000	0.5397999	0.0123999	2.35	0.5276	0.5699	0.4901	192125
1729722600	0.5274	0.0204	4.02	0.4918	0.5565	0.4806	85578
1729636200	0.507	-0.0129	-2.48	0.48	0.5299	0.48	232159
1729549800	0.5199	0.0099	1.94	0.51	0.524393	0.48	145843
1729290600	0.51	0.08	18.60	0.51	0.595	0.4657	834984

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관