Hot Features
프리미엄
CBL International Ltd (BANL)
NASDAQ
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.209999 | 25.6096029151 | 0.820001 | 1.03 | 0.82 | 8091 | 0.98222155 | CS |
| 4 | 0 | 0 | 1.03 | 1.0416 | 0.77 | 8769 | 0.91467455 | CS |
| 12 | 0.0835 | 8.82197569995 | 0.9465 | 1.35 | 0.77 | 16606 | 1.02065791 | CS |
| 26 | 0.25 | 32.0512820513 | 0.78 | 1.35 | 0.572 | 72496 | 0.90126114 | CS |
| 52 | -0.4 | -27.972027972 | 1.43 | 1.79 | 0.572 | 65366 | 1.1351882 | CS |
| 156 | -3.18 | -75.5344418052 | 4.21 | 21.53 | 0.572 | 134559 | 3.64094097 | CS |
| 260 | -3.18 | -75.5344418052 | 4.21 | 21.53 | 0.572 | 134559 | 3.64094097 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1735077840 | 1.03 | 0.11 | 11.96 | 0.919 | 1.03 | 0.8363 | 20410 |
| 1734996900 | 0.92 | 0.03 | 3.37 | 0.89 | 0.92 | 0.8199999 | 4254 |
| 1734737700 | 0.89 | 0.0001 | 0.01 | 0.89 | 0.89 | 0.855 | 4083 |
| 1734651300 | 0.8899 | -0.0001 | -0.01 | 0.820001 | 0.89 | 0.820001 | 3617 |
| 1734564900 | 0.89 | -0.01 | -1.11 | 0.898 | 0.9 | 0.8199999 | 7138 |
| 1734478500 | 0.9 | 0.06 | 7.14 | 0.84 | 0.91 | 0.8149999 | 4271 |
| 1734392100 | 0.84 | 0.0105 | 1.27 | 0.81 | 0.86 | 0.77 | 22968 |
| 1734132900 | 0.8295 | -0.025652 | -3.00 | 0.8552 | 0.8552 | 0.81 | 3839 |
| 1734046500 | 0.855152 | 0.005152 | 0.61 | 0.85 | 0.86 | 0.85 | 9466 |
| 1733960100 | 0.85 | -0.05 | -5.56 | 0.85 | 0.87 | 0.8 | 19613 |
| 1733873700 | 0.9 | 0.02 | 2.27 | 0.88 | 0.9 | 0.86 | 3648 |
| 1733787300 | 0.88 | -0.04 | -4.35 | 0.92 | 0.92 | 0.87 | 8768 |
| 1733528100 | 0.92 | -0.0242 | -2.56 | 0.9108 | 0.9895 | 0.91 | 5900 |
| 1733441700 | 0.9442 | -0.017986 | -1.87 | 0.98 | 0.98 | 0.93 | 12327 |
| 1733355300 | 0.962186 | -0.012813 | -1.31 | 0.96 | 0.962186 | 0.95 | 3703 |
| 1733268900 | 0.974999 | -0.010001 | -1.02 | 0.96 | 0.974999 | 0.96 | 2499 |
| 1733182500 | 0.985 | -0.015 | -1.50 | 0.97 | 1.04 | 0.95 | 17185 |
| 1732917840 | 1 | -0.0592 | -5.59 | 1.03 | 1.0416 | 0.9801 | 4145 |
| 1732750500 | 1.0592 | 0.07 | 7.38 | 0.960701 | 1.07 | 0.9475 | 18752 |
| 1732664100 | 0.9864 | -0.0236 | -2.34 | 0.98 | 0.99 | 0.9351 | 2982 |
| 1732577700 | 1.01 | 0.02 | 2.02 | 0.93 | 1.01 | 0.93 | 8406 |
| 1732318500 | 0.99 | -0.01 | -1.00 | 0.98 | 1 | 0.9306 | 13551 |
| 1732232100 | 1 | -0.01 | -0.99 | 0.935 | 1 | 0.935 | 11986 |
| 1732145700 | 1.01 | 0.01 | 1.00 | 0.98 | 1.01 | 0.98 | 3110 |
| 1732059300 | 1 | 0 | 0.00 | 0.955 | 1 | 0.922488 | 31524 |
| 1731972900 | 1 | 0.02 | 2.04 | 0.93 | 1 | 0.93 | 2510 |
| 1731713700 | 0.98 | -0.05 | -4.85 | 1.03 | 1.03 | 0.98 | 3649 |
| 1731627300 | 1.03 | -0.02 | -1.90 | 0.97 | 1.04 | 0.97 | 716 |
| 1731540900 | 1.05 | 0.01 | 0.96 | 1.0149999 | 1.05 | 1.01 | 2549 |
| 1731454500 | 1.04 | 0.01 | 0.97 | 0.99 | 1.04 | 0.98 | 5286 |
| 1731368100 | 1.03 | -0.02 | -1.90 | 1.07 | 1.07 | 0.99 | 7997 |
| 1731108900 | 1.05 | -0.01 | -0.94 | 1.05 | 1.05 | 1.01 | 28813 |
| 1731022500 | 1.06 | -0.03 | -2.75 | 1.065 | 1.08 | 0.98 | 10106 |
| 1730936100 | 1.09 | 0.09 | 9.00 | 0.985 | 1.09 | 0.968 | 10802 |
| 1730849700 | 1 | -0.01 | -0.99 | 1.0014 | 1.0014 | 0.97 | 1223 |
| 1730763300 | 1.01 | 0.01 | 1.00 | 0.9996 | 1.03 | 0.923 | 21167 |
| 1730500500 | 1 | 0 | 0.00 | 1 | 1.03 | 0.965 | 2278 |
| 1730414100 | 1 | 0.03 | 3.09 | 0.965 | 1.03 | 0.965 | 2394 |
| 1730327700 | 0.97 | 0.039 | 4.19 | 0.931 | 1.03 | 0.93 | 3776 |
| 1730241300 | 0.931 | -0.0095 | -1.01 | 0.958 | 0.985 | 0.93 | 7458 |
| 1730154900 | 0.9405 | -0.0595 | -5.95 | 0.97 | 1.02 | 0.93 | 21608 |
| 1729895700 | 1 | 0 | 0.00 | 1 | 1.0089999 | 0.9411 | 2744 |
| 1729809300 | 1 | -0.01 | -0.99 | 0.9664 | 1.02 | 0.944 | 13123 |
| 1729722900 | 1.01 | 0 | 0.10 | 1 | 1.01 | 0.93 | 16285 |
| 1729636500 | 1.0089999 | -0 | -0.10 | 0.9228 | 1.0089999 | 0.9228 | 392 |
| 1729550100 | 1.01 | 0.05 | 4.91 | 1 | 1.034 | 0.9301 | 8929 |
| 1729290900 | 0.9627 | -0.0673 | -6.53 | 1 | 1.1 | 0.9201 | 39155 |
| 1729204500 | 1.03 | 0.13 | 14.06 | 0.9 | 1.03 | 0.87 | 24454 |
| 1729118100 | 0.903 | -0.123 | -11.99 | 1.03 | 1.03 | 0.883 | 26487 |
| 1729031700 | 1.026 | 0.05 | 4.69 | 0.9114 | 1.1 | 0.9114 | 73231 |
| 1728945300 | 0.98 | 0 | 0.00 | 0.99 | 1.03 | 0.917748 | 65047 |
| 1728686100 | 0.98 | 0.06085 | 6.62 | 0.925 | 0.985 | 0.8702 | 36697 |
| 1728599700 | 0.91915 | -0.00085 | -0.09 | 0.9 | 0.941 | 0.8212 | 5369 |
| 1728513300 | 0.92 | -0.04923 | -5.08 | 0.9284 | 0.97 | 0.8992 | 5296 |
| 1728426900 | 0.96923 | 0.04923 | 5.35 | 0.9001 | 0.98 | 0.873 | 15271 |
| 1728340500 | 0.92 | -0.43 | -31.85 | 1.33 | 1.33 | 0.91 | 57339 |
| 1728081300 | 1.35 | 0.3 | 28.57 | 1.03 | 1.35 | 0.9321 | 99712 |
| 1727994900 | 1.05 | 0.11 | 11.70 | 0.9465 | 1.05 | 0.9118 | 93138 |
| 1727908500 | 0.94 | 0.1201 | 14.65 | 0.8300999 | 0.94 | 0.8011009 | 65797 |
| 1727822100 | 0.8199 | 0.1989 | 32.03 | 0.63 | 0.85 | 0.63 | 155475 |
| 1727735520 | 0.621 | -0.0489 | -7.30 | 0.671 | 0.6899999 | 0.621 | 24630 |
| 1727476500 | 0.6699 | -0.0001 | -0.01 | 0.6899999 | 0.6899999 | 0.65995 | 23699 |
| 1727390100 | 0.67 | 0.04 | 6.35 | 0.659 | 0.6899999 | 0.61 | 42855 |
