블랙베리 (BB)

BB
🏛️ 미국 →
4.96
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 3.55 3.62 3.53 3.54 7.0M
2023-12-28 3.55 3.62 3.51 3.56 5.4M
2023-12-27 3.60 3.63 3.55 3.55 4.5M
2023-12-26 3.57 3.62 3.48 3.61 5.8M
2023-12-22 3.61 3.63 3.54 3.57 6.7M
2023-12-21 3.88 3.89 3.52 3.58 16.6M
2023-12-20 4.18 4.27 4.08 4.10 6.8M
2023-12-19 4.21 4.31 4.17 4.21 6.3M
2023-12-18 4.35 4.36 4.15 4.15 4.7M
2023-12-15 4.36 4.44 4.31 4.37 33.5M
2023-12-14 4.29 4.39 4.27 4.36 7.8M
2023-12-13 4.06 4.27 4.05 4.27 6.3M
2023-12-12 4.10 4.15 4.04 4.09 3.0M
2023-12-11 3.82 4.18 3.81 4.10 7.2M
2023-12-08 3.90 4.17 3.89 4.12 6.8M
2023-12-07 3.94 3.99 3.87 3.92 2.8M
2023-12-06 3.98 4.04 3.93 3.94 3.5M
2023-12-05 3.78 4.00 3.78 3.95 5.0M
2023-12-04 3.82 3.92 3.77 3.89 3.0M
2023-12-01 3.68 3.85 3.63 3.85 3.7M
2023-11-30 3.76 3.77 3.65 3.67 3.1M
2023-11-29 3.68 3.77 3.66 3.77 4.0M
2023-11-28 3.67 3.74 3.64 3.67 2.6M
2023-11-27 3.64 3.72 3.59 3.72 2.8M
2023-11-24 3.63 3.66 3.59 3.65 1.6M
2023-11-22 3.61 3.65 3.58 3.62 1.4M
2023-11-21 3.66 3.69 3.59 3.61 1.6M
2023-11-20 3.66 3.74 3.66 3.67 1.7M
2023-11-17 3.65 3.70 3.58 3.70 2.5M
2023-11-16 3.60 3.64 3.52 3.60 2.6M
2023-11-15 3.75 3.79 3.65 3.67 3.5M
2023-11-14 3.66 3.80 3.65 3.75 4.8M
2023-11-13 3.59 3.60 3.48 3.52 2.7M
2023-11-10 3.62 3.67 3.55 3.64 5.1M
2023-11-09 3.75 3.78 3.58 3.60 3.2M
2023-11-08 3.77 3.80 3.69 3.74 2.2M
2023-11-07 3.65 3.83 3.65 3.80 3.3M
2023-11-06 3.76 3.78 3.62 3.68 3.7M
2023-11-03 3.77 3.79 3.70 3.74 3.8M
2023-11-02 3.65 3.72 3.55 3.71 4.9M
2023-11-01 3.56 3.59 3.47 3.56 3.1M
2023-10-31 3.58 3.61 3.38 3.58 5.7M
2023-10-30 3.45 3.71 3.42 3.63 14.2M
2023-10-27 3.47 3.51 3.38 3.41 3.9M
2023-10-26 3.46 3.51 3.34 3.44 5.8M
2023-10-25 3.52 3.52 3.43 3.47 3.4M
2023-10-24 3.39 3.57 3.39 3.57 5.0M
2023-10-23 3.34 3.38 3.28 3.35 4.6M
2023-10-20 3.43 3.44 3.34 3.37 4.6M
2023-10-19 3.55 3.57 3.42 3.44 4.8M
2023-10-18 3.68 3.70 3.51 3.55 4.6M
2023-10-17 3.65 3.74 3.62 3.72 4.3M
2023-10-16 3.50 3.76 3.45 3.71 7.0M
2023-10-13 3.51 3.51 3.44 3.47 3.8M
2023-10-12 3.61 3.61 3.48 3.49 4.2M
2023-10-11 3.68 3.68 3.55 3.59 3.6M
2023-10-10 3.61 3.74 3.57 3.61 6.4M
2023-10-09 3.71 3.71 3.55 3.60 4.5M
2023-10-06 3.77 3.81 3.67 3.77 4.6M
2023-10-05 4.24 4.26 3.78 3.79 11.7M
2023-10-04 4.35 4.41 4.23 4.27 5.3M
2023-10-03 4.36 4.39 4.27 4.35 6.2M
2023-10-02 4.69 4.70 4.35 4.40 8.3M
2023-09-29 4.76 4.90 4.56 4.71 14.4M
2023-09-28 4.90 4.90 4.76 4.76 7.2M
2023-09-27 4.93 4.94 4.83 4.89 6.4M
2023-09-26 4.93 5.01 4.85 4.88 5.3M
2023-09-25 5.08 5.11 4.96 4.99 5.9M
2023-09-22 5.18 5.21 5.06 5.16 5.7M
2023-09-21 5.01 5.16 4.99 5.12 6.2M
2023-09-20 5.15 5.23 5.10 5.11 2.6M
2023-09-19 5.20 5.25 5.07 5.13 3.2M
2023-09-18 5.35 5.39 5.22 5.22 3.9M
2023-09-15 5.40 5.47 5.26 5.39 35.6M
2023-09-14 5.53 5.65 5.38 5.38 9.5M
2023-09-13 5.33 5.60 5.28 5.51 9.1M
2023-09-12 5.14 5.36 5.06 5.32 9.3M
2023-09-11 4.65 5.31 4.62 5.22 15.1M
2023-09-08 4.68 4.69 4.49 4.56 5.1M
2023-09-07 4.84 4.91 4.60 4.68 11.8M
2023-09-06 5.53 5.65 5.52 5.54 3.5M
2023-09-05 5.57 5.64 5.53 5.58 3.0M
2023-09-01 5.62 5.75 5.53 5.60 4.5M
2023-08-31 5.50 5.64 5.48 5.56 6.6M
2023-08-30 5.40 5.61 5.37 5.52 6.0M
2023-08-29 5.33 5.56 5.29 5.40 8.1M
2023-08-28 5.25 5.37 5.02 5.34 11.2M
2023-08-25 4.45 5.25 4.45 5.23 29.0M
2023-08-24 4.58 4.61 4.43 4.43 2.8M
2023-08-23 4.44 4.63 4.44 4.60 2.5M
2023-08-22 4.42 4.48 4.33 4.47 3.3M
2023-08-21 4.36 4.42 4.36 4.39 2.6M
2023-08-18 4.30 4.42 4.28 4.37 2.9M
2023-08-17 4.42 4.45 4.33 4.36 3.5M
2023-08-16 4.45 4.47 4.40 4.41 3.0M
2023-08-15 4.55 4.59 4.48 4.48 2.1M
2023-08-14 4.57 4.65 4.52 4.61 2.4M
2023-08-11 4.60 4.65 4.58 4.61 2.1M
2023-08-10 4.66 4.74 4.63 4.68 2.9M
2023-08-09 4.65 4.68 4.55 4.58 3.0M
2023-08-08 4.64 4.69 4.61 4.64 2.3M
2023-08-07 4.78 4.80 4.69 4.72 2.1M
2023-08-04 4.79 4.90 4.73 4.77 3.1M
2023-08-03 4.70 4.82 4.67 4.77 3.8M
2023-08-02 4.97 4.98 4.74 4.74 4.5M
2023-08-01 5.11 5.12 5.00 5.07 6.2M
2023-07-31 4.78 5.12 4.78 5.10 11.2M
2023-07-28 4.72 4.78 4.68 4.75 5.1M
2023-07-27 4.74 4.76 4.62 4.64 3.7M
2023-07-26 4.69 4.73 4.64 4.67 2.9M
2023-07-25 4.72 4.77 4.70 4.70 2.8M
2023-07-24 4.69 4.76 4.67 4.74 3.8M
2023-07-21 4.74 4.76 4.64 4.70 6.6M
2023-07-20 4.80 4.82 4.63 4.65 6.6M
2023-07-19 4.88 4.92 4.79 4.83 4.4M
2023-07-18 4.83 4.90 4.81 4.86 3.4M
2023-07-17 4.85 4.94 4.80 4.83 4.1M
2023-07-14 5.02 5.04 4.87 4.87 3.9M
2023-07-13 4.96 5.05 4.93 5.05 5.0M
2023-07-12 4.97 5.00 4.84 4.94 3.7M
2023-07-11 4.88 4.95 4.81 4.92 3.0M
2023-07-10 4.76 4.91 4.74 4.84 3.9M
2023-07-07 4.83 4.89 4.75 4.76 5.2M
2023-07-06 5.06 5.06 4.82 4.84 9.0M
2023-07-05 5.34 5.45 5.12 5.14 8.9M
2023-07-03 5.51 5.55 5.14 5.24 5.9M
2023-06-30 5.39 5.72 5.32 5.53 12.0M
2023-06-29 5.26 5.70 5.21 5.36 25.4M
2023-06-28 5.03 5.10 4.96 5.01 7.9M
2023-06-27 4.80 5.06 4.80 5.05 5.9M
2023-06-26 4.74 4.89 4.74 4.78 4.4M
2023-06-23 4.88 4.88 4.79 4.79 5.2M
2023-06-22 4.83 4.99 4.71 4.97 7.7M
2023-06-21 4.94 4.95 4.74 4.83 5.9M
2023-06-20 5.07 5.10 4.91 4.95 3.5M
2023-06-16 5.14 5.18 5.09 5.10 4.9M
2023-06-15 5.12 5.18 5.08 5.16 3.3M
2023-06-14 5.22 5.23 5.10 5.18 3.0M
2023-06-13 5.27 5.29 5.17 5.21 6.5M
2023-06-12 5.18 5.25 5.14 5.23 6.6M
2023-06-09 5.20 5.23 5.14 5.15 2.4M
2023-06-08 5.17 5.24 5.11 5.19 3.8M
2023-06-07 5.34 5.37 5.15 5.18 3.8M
2023-06-06 5.19 5.30 5.15 5.30 2.6M
2023-06-05 5.27 5.28 5.20 5.21 2.2M
2023-06-02 5.42 5.49 5.31 5.31 3.6M
2023-06-01 5.30 5.45 5.29 5.37 2.5M
2023-05-31 5.11 5.38 5.10 5.35 3.9M
2023-05-30 5.27 5.34 5.13 5.19 3.0M
2023-05-26 5.18 5.30 5.18 5.23 3.2M
2023-05-25 5.25 5.32 5.17 5.18 2.7M
2023-05-24 5.19 5.24 5.14 5.23 3.6M
2023-05-23 5.38 5.44 5.26 5.28 3.2M
2023-05-22 5.36 5.49 5.34 5.42 2.8M
2023-05-19 5.44 5.48 5.35 5.38 3.0M
2023-05-18 5.41 5.51 5.29 5.41 7.3M
2023-05-17 5.14 5.38 5.10 5.38 9.0M
2023-05-16 5.09 5.13 5.01 5.08 2.5M
2023-05-15 5.00 5.16 4.97 5.14 2.3M
2023-05-12 5.11 5.16 4.93 5.01 4.8M
2023-05-11 5.24 5.37 5.07 5.14 4.1M
2023-05-10 5.10 5.35 5.07 5.23 5.9M
2023-05-09 4.91 5.07 4.88 5.02 5.0M
2023-05-08 4.74 4.99 4.73 4.98 5.8M
2023-05-05 4.37 4.75 4.37 4.69 6.5M
2023-05-04 4.42 4.47 4.33 4.37 4.3M
2023-05-03 4.15 4.43 4.10 4.37 6.8M
2023-05-02 4.21 4.25 4.04 4.24 8.9M
2023-05-01 3.89 3.93 3.85 3.88 2.4M
2023-04-28 3.89 3.94 3.83 3.91 3.1M
2023-04-27 3.96 4.00 3.90 3.94 3.8M
2023-04-26 4.01 4.06 3.90 3.97 3.4M
2023-04-25 4.05 4.05 3.94 3.97 3.7M
2023-04-24 4.19 4.22 4.05 4.08 3.5M
2023-04-21 4.22 4.25 4.18 4.23 4.0M
2023-04-20 4.29 4.29 4.19 4.21 3.8M
2023-04-19 4.35 4.38 4.32 4.33 2.6M
2023-04-18 4.46 4.54 4.40 4.40 3.4M
2023-04-17 4.49 4.51 4.43 4.47 4.2M
2023-04-14 4.46 4.52 4.42 4.51 3.0M
2023-04-13 4.45 4.57 4.43 4.49 3.0M
2023-04-12 4.59 4.65 4.38 4.38 5.1M
2023-04-11 4.53 4.58 4.53 4.57 3.1M
2023-04-10 4.47 4.54 4.43 4.53 3.3M
2023-04-06 4.52 4.56 4.45 4.55 4.3M
2023-04-05 4.63 4.67 4.51 4.52 3.9M
2023-04-04 4.55 4.65 4.46 4.64 6.4M
2023-04-03 4.64 4.69 4.52 4.53 10.2M
2023-03-31 3.82 4.70 3.82 4.56 20.6M
2023-03-30 4.00 4.07 3.96 4.00 8.2M
2023-03-29 3.86 4.00 3.85 3.98 5.4M
2023-03-28 3.90 3.91 3.80 3.83 5.6M
2023-03-27 3.88 3.92 3.85 3.91 4.6M
2023-03-24 3.81 3.90 3.79 3.84 4.4M
2023-03-23 3.74 3.85 3.70 3.83 5.8M
2023-03-22 3.76 3.80 3.65 3.67 4.2M
2023-03-21 3.67 3.82 3.59 3.77 5.1M
2023-03-20 3.67 3.71 3.60 3.61 3.5M
2023-03-17 3.66 3.73 3.66 3.72 6.3M
2023-03-16 3.66 3.74 3.64 3.69 4.4M
2023-03-15 3.62 3.70 3.59 3.70 5.3M
2023-03-14 3.63 3.76 3.62 3.72 5.3M
2023-03-13 3.55 3.65 3.49 3.58 5.2M
2023-03-10 3.62 3.67 3.53 3.59 13.5M
2023-03-09 3.61 3.71 3.55 3.66 10.5M
2023-03-08 3.51 3.66 3.43 3.62 7.6M
2023-03-07 3.73 3.74 3.44 3.50 16.2M
2023-03-06 4.12 4.21 3.99 3.99 4.2M
2023-03-03 3.96 4.14 3.96 4.12 4.6M
2023-03-02 3.81 3.96 3.80 3.95 3.9M
2023-03-01 3.88 3.93 3.82 3.83 2.9M
2023-02-28 3.88 3.92 3.84 3.88 3.8M
2023-02-27 3.85 3.93 3.83 3.88 5.1M
2023-02-24 3.80 3.81 3.74 3.80 3.7M
2023-02-23 3.91 3.95 3.80 3.86 4.3M
2023-02-22 3.93 3.97 3.85 3.87 5.8M
2023-02-21 4.08 4.11 3.89 3.90 5.6M
2023-02-17 4.23 4.25 4.10 4.15 4.6M
2023-02-16 4.30 4.35 4.21 4.26 4.4M
2023-02-15 4.17 4.37 4.17 4.37 5.0M
2023-02-14 4.20 4.27 4.11 4.24 3.9M
2023-02-13 4.14 4.21 4.12 4.18 3.6M
2023-02-10 4.20 4.22 4.05 4.11 5.5M
2023-02-09 4.44 4.49 4.22 4.22 5.6M
2023-02-08 4.41 4.49 4.36 4.37 5.8M
2023-02-07 4.42 4.46 4.31 4.44 6.8M
2023-02-06 4.40 4.53 4.36 4.41 9.4M
2023-02-03 4.44 4.61 4.41 4.46 8.3M
2023-02-02 4.65 4.78 4.54 4.58 10.3M
2023-02-01 4.26 4.53 4.24 4.49 8.6M
2023-01-31 4.23 4.29 4.22 4.25 8.2M
2023-01-30 4.29 4.35 4.18 4.22 9.5M
2023-01-27 4.19 4.41 4.19 4.37 6.4M
2023-01-26 4.27 4.32 4.17 4.22 5.6M
2023-01-25 4.20 4.24 4.11 4.20 5.6M
2023-01-24 4.27 4.32 4.20 4.27 4.6M
2023-01-23 4.18 4.29 4.12 4.26 4.3M
2023-01-20 4.14 4.22 4.08 4.17 7.5M
2023-01-19 4.13 4.18 4.03 4.12 8.8M
2023-01-18 4.11 4.35 4.07 4.16 10.4M
2023-01-17 3.96 4.13 3.90 4.08 10.1M
2023-01-13 3.75 3.87 3.74 3.81 5.3M
2023-01-12 3.73 3.84 3.61 3.82 6.4M
2023-01-11 3.67 3.73 3.63 3.71 3.9M
2023-01-10 3.50 3.66 3.48 3.64 5.5M
2023-01-09 3.56 3.63 3.46 3.46 7.2M
2023-01-06 3.55 3.58 3.42 3.52 7.2M
2023-01-05 3.64 3.64 3.47 3.52 7.9M
2023-01-04 3.37 3.71 3.34 3.62 13.0M
2023-01-03 3.35 3.51 3.27 3.31 9.4M