
Cannabix Technologies Inc (BLO)
CSE
기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.115 | 27.0588235294 | 0.425 | 0.55 | 0.365 | 93276 | 0.3819811 | CS |
4 | 0.05 | 10.2040816327 | 0.49 | 0.55 | 0.365 | 40415 | 0.41290609 | CS |
12 | 0.215 | 66.1538461538 | 0.325 | 0.72 | 0.29 | 50397 | 0.42594159 | CS |
26 | 0.095 | 21.3483146067 | 0.445 | 0.72 | 0.29 | 37279 | 0.41849162 | CS |
52 | 0.33 | 157.142857143 | 0.21 | 0.88 | 0.2 | 69226 | 0.5010579 | CS |
156 | 0.01 | 1.88679245283 | 0.53 | 0.88 | 0.16 | 49052 | 0.43042732 | CS |
260 | 0.1 | 22.7272727273 | 0.44 | 2.49 | 0.16 | 82881 | 0.86404234 | CS |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1741986300 | 0.54 | 0.085 | 18.68 | 0.47 | 0.55 | 0.445 | 126224 |
1741899900 | 0.455 | 0.025 | 5.81 | 0.415 | 0.455 | 0.415 | 13775 |
1741813500 | 0.43 | 0.06 | 16.22 | 0.4099999 | 0.435 | 0.405 | 31852 |
1741727100 | 0.37 | -0.045 | -10.84 | 0.415 | 0.415 | 0.365 | 366898 |
1741640700 | 0.415 | -0.015 | -3.49 | 0.42 | 0.445 | 0.415 | 48370 |
1741385100 | 0.43 | -0.025 | -5.49 | 0.425 | 0.43 | 0.425 | 5485 |
1741298700 | 0.455 | 0.01 | 2.25 | 0.45 | 0.455 | 0.44 | 3170 |
1741212300 | 0.445 | 0.005 | 1.14 | 0.43 | 0.445 | 0.4 | 109334 |
1741125900 | 0.44 | -0.02 | -4.35 | 0.43 | 0.44 | 0.43 | 15799 |
1741039500 | 0.46 | 0.025 | 5.75 | 0.44 | 0.46 | 0.425 | 16340 |
1740780300 | 0.435 | -0.025 | -5.43 | 0.445 | 0.445 | 0.4099999 | 11176 |
1740693900 | 0.46 | -0.01 | -2.13 | 0.52 | 0.52 | 0.46 | 8346 |
1740607500 | 0.47 | 0 | 0.00 | 0.48 | 0.49 | 0.47 | 7600 |
1740521100 | 0.47 | 0 | 0.00 | 0.485 | 0.485 | 0.45 | 20478 |
1740434700 | 0.47 | -0.01 | -2.08 | 0.475 | 0.5 | 0.47 | 19590 |
1740175500 | 0.48 | 0 | 0.00 | 0.5 | 0.51 | 0.48 | 29306 |
1740089100 | 0.48 | 0 | 0.00 | 0.465 | 0.49 | 0.465 | 21536 |
1740002700 | 0.48 | -0.02 | -4.00 | 0.465 | 0.51 | 0.465 | 9841 |
1739916300 | 0.5 | 0.05 | 11.11 | 0.435 | 0.5 | 0.435 | 21490 |
1739570700 | 0.45 | -0.05 | -10.00 | 0.49 | 0.49 | 0.45 | 7500 |
1739484300 | 0.5 | 0.045 | 9.89 | 0.435 | 0.5 | 0.435 | 4976 |
1739397900 | 0.455 | -0.04 | -8.08 | 0.48 | 0.48 | 0.45 | 28254 |
1739311500 | 0.495 | 0.015 | 3.13 | 0.46 | 0.495 | 0.45 | 32317 |
1739225100 | 0.48 | 0.01 | 2.13 | 0.475 | 0.48 | 0.45 | 37010 |
1738965900 | 0.47 | -0.03 | -6.00 | 0.475 | 0.495 | 0.47 | 24667 |
1738879500 | 0.5 | -0.03 | -5.66 | 0.5 | 0.51 | 0.5 | 14855 |
1738793100 | 0.53 | -0.01 | -1.85 | 0.55 | 0.55 | 0.52 | 20700 |
1738706700 | 0.54 | 0.01 | 1.89 | 0.56 | 0.56 | 0.53 | 15068 |
1738620300 | 0.53 | -0.03 | -5.36 | 0.53 | 0.54 | 0.51 | 32826 |
1738361100 | 0.56 | 0 | 0.00 | 0.53 | 0.5699999 | 0.53 | 39162 |
1738274700 | 0.56 | 0 | 0.00 | 0.55 | 0.56 | 0.55 | 23523 |
1738188300 | 0.56 | 0.01 | 1.82 | 0.52 | 0.56 | 0.52 | 40643 |
1738101900 | 0.55 | 0.04 | 7.84 | 0.51 | 0.56 | 0.51 | 38335 |
1738015500 | 0.51 | 0.01 | 2.00 | 0.53 | 0.72 | 0.51 | 354208 |
1737756300 | 0.5 | 0.145 | 40.85 | 0.39 | 0.54 | 0.38 | 295449 |
1737669900 | 0.355 | -0.005 | -1.39 | 0.36 | 0.36 | 0.355 | 8915 |
1737583500 | 0.36 | -0.005 | -1.37 | 0.35 | 0.37 | 0.35 | 20411 |
1737497100 | 0.365 | -0.035 | -8.75 | 0.395 | 0.395 | 0.365 | 18930 |
1737410700 | 0.4 | 0.005 | 1.27 | 0.4 | 0.4 | 0.4 | 1054 |
1737151500 | 0.395 | -0.005 | -1.25 | 0.405 | 0.405 | 0.385 | 12294 |
1737065100 | 0.4 | 0.02 | 5.26 | 0.39 | 0.4 | 0.385 | 23395 |
1736978700 | 0.38 | -0.035 | -8.43 | 0.4099999 | 0.415 | 0.36 | 79075 |
1736892300 | 0.415 | 0.035 | 9.21 | 0.385 | 0.415 | 0.385 | 154950 |
1736805900 | 0.38 | 0.025 | 7.04 | 0.35 | 0.38 | 0.35 | 42278 |
1736546700 | 0.355 | -0.035 | -8.97 | 0.4 | 0.4 | 0.35 | 50996 |
1736460300 | 0.39 | 0.1 | 34.48 | 0.315 | 0.39 | 0.315 | 86530 |
1736373900 | 0.29 | -0.025 | -7.94 | 0.315 | 0.315 | 0.29 | 47770 |
1736287500 | 0.315 | -0.025 | -7.35 | 0.33 | 0.33 | 0.3 | 100543 |
1736201100 | 0.34 | -0.02 | -5.56 | 0.335 | 0.3449999 | 0.325 | 22605 |
1735941900 | 0.36 | 0.02 | 5.88 | 0.315 | 0.365 | 0.315 | 46213 |
1735855500 | 0.34 | 0.02 | 6.25 | 0.34 | 0.36 | 0.34 | 52703 |
1735682700 | 0.32 | -0.005 | -1.54 | 0.325 | 0.34 | 0.32 | 91071 |
1735596300 | 0.325 | 0.015 | 4.84 | 0.31 | 0.33 | 0.305 | 62355 |
1735337100 | 0.31 | -0.01 | -3.13 | 0.32 | 0.34 | 0.31 | 50674 |
1735077900 | 0.32 | -0.005 | -1.54 | 0.33 | 0.33 | 0.32 | 19640 |
1734991500 | 0.325 | -0.005 | -1.52 | 0.335 | 0.335 | 0.32 | 37507 |
1734732300 | 0.33 | -0.005 | -1.49 | 0.325 | 0.34 | 0.32 | 22440 |
1734645900 | 0.335 | -0.015 | -4.29 | 0.32 | 0.34 | 0.32 | 15489 |
1734559500 | 0.35 | -0.005 | -1.41 | 0.35 | 0.35 | 0.34 | 18091 |
1734473100 | 0.355 | 0.015 | 4.41 | 0.325 | 0.355 | 0.325 | 21780 |
1734386700 | 0.34 | 0.005 | 1.49 | 0.335 | 0.3449999 | 0.325 | 17924 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관