CMBTECH NV

CMBT
🏛️ 미국 →
9.39
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-30 9.42 9.48 9.33 9.39 1.9M
2025-09-29 9.88 9.84 9.52 9.60 2.1M
2025-09-26 9.99 10.10 9.87 9.93 1.4M
2025-09-25 9.85 9.89 9.59 9.64 2.4M
2025-09-24 10.03 10.37 10.03 10.06 2.7M
2025-09-23 9.34 10.23 9.34 10.20 6.9M
2025-09-22 9.14 9.34 9.09 9.26 2.1M
2025-09-19 9.33 9.33 9.13 9.20 3.2M
2025-09-18 9.59 9.63 9.48 9.51 2.3M
2025-09-17 9.39 9.50 9.34 9.45 1.9M
2025-09-16 9.67 9.70 9.35 9.41 2.3M
2025-09-15 9.72 9.97 9.66 9.67 3.8M
2025-09-12 9.69 9.80 9.60 9.66 3.5M
2025-09-11 9.34 9.51 9.31 9.38 2.0M
2025-09-10 9.67 9.76 9.40 9.48 1.9M
2025-09-09 9.74 9.92 9.67 9.87 3.5M
2025-09-08 9.43 9.55 9.34 9.50 2.7M
2025-09-05 9.00 9.12 8.91 9.11 2.6M
2025-09-04 9.14 9.21 9.04 9.04 3.6M
2025-09-03 8.75 8.91 8.71 8.86 3.0M
2025-09-02 8.49 8.65 8.42 8.58 2.1M
2025-08-29 8.64 8.78 8.34 8.61 8.3M
2025-08-28 8.20 8.48 7.99 8.35 10.4M
2025-08-27 8.37 8.45 7.86 7.91 9.6M
2025-08-26 8.49 8.73 8.44 8.54 4.4M
2025-08-25 8.50 8.67 8.42 8.65 7.4M
2025-08-22 8.64 8.91 8.43 8.43 5.5M
2025-08-21 8.36 8.70 7.78 8.30 19.8M
2025-08-20 8.41 8.74 7.90 8.04 1.6M
2025-08-19 8.79 8.81 8.30 8.31 0.3M
2025-08-18 8.45 8.71 8.36 8.66 0.2M
2025-08-15 8.35 8.57 8.35 8.46 0.2M
2025-08-14 8.77 8.77 8.25 8.29 0.2M
2025-08-13 8.78 9.01 8.73 8.78 0.2M
2025-08-12 8.79 8.97 8.76 8.83 0.1M
2025-08-11 9.00 9.07 8.71 8.76 0.1M
2025-08-08 9.40 9.50 9.07 9.07 0.1M
2025-08-07 9.48 9.53 9.37 9.40 0.1M
2025-08-06 9.55 9.60 9.43 9.49 0.1M
2025-08-05 9.21 9.55 9.20 9.45 0.1M
2025-08-04 8.91 9.28 8.91 9.18 0.1M
2025-08-01 8.95 9.02 8.82 8.98 0.1M
2025-07-31 8.85 9.02 8.81 8.81 0.1M
2025-07-30 9.17 9.25 8.96 9.00 0.1M
2025-07-29 9.34 9.34 9.16 9.21 0.1M
2025-07-28 9.38 9.46 9.22 9.31 0.1M
2025-07-25 9.27 9.36 9.18 9.34 0.1M
2025-07-24 9.32 9.37 9.24 9.33 0.1M
2025-07-23 9.21 9.35 9.18 9.29 0.1M
2025-07-22 9.08 9.22 9.08 9.15 0.1M
2025-07-21 9.16 9.22 9.06 9.10 0.1M
2025-07-18 9.49 9.49 9.18 9.20 0.2M
2025-07-17 9.23 9.40 9.20 9.37 0.0M
2025-07-16 9.32 9.33 9.24 9.25 0.1M
2025-07-15 9.41 9.49 9.21 9.21 0.1M
2025-07-14 9.51 9.60 9.40 9.42 0.1M
2025-07-11 9.50 9.68 9.50 9.63 0.1M
2025-07-10 9.35 9.60 9.26 9.53 0.1M
2025-07-09 9.50 9.52 9.15 9.26 0.1M
2025-07-08 9.79 9.80 9.51 9.54 0.1M
2025-07-07 9.59 10.02 9.53 9.79 0.2M
2025-07-03 9.43 9.70 9.43 9.61 0.1M
2025-07-02 9.11 9.45 9.11 9.43 0.1M
2025-07-01 9.06 9.21 9.00 9.03 0.1M
2025-06-30 9.20 9.25 9.00 9.02 0.1M
2025-06-27 9.35 9.35 9.16 9.21 0.0M
2025-06-26 9.25 9.35 9.17 9.25 0.0M
2025-06-25 9.30 9.36 9.15 9.25 0.1M
2025-06-24 9.31 9.40 9.31 9.32 0.2M
2025-06-23 9.44 9.62 9.36 9.37 0.1M
2025-06-20 9.51 9.65 9.47 9.49 0.1M
2025-06-18 9.73 9.75 9.38 9.45 0.1M
2025-06-17 9.60 9.73 9.40 9.71 0.1M
2025-06-16 9.52 9.67 9.36 9.44 0.1M
2025-06-13 9.58 9.63 9.42 9.55 0.1M
2025-06-12 9.47 9.63 9.45 9.58 0.1M
2025-06-11 9.85 9.95 9.50 9.59 0.1M
2025-06-10 10.00 10.00 9.45 9.85 0.1M
2025-06-09 9.65 9.78 9.51 9.74 0.1M
2025-06-06 9.42 9.68 9.36 9.56 0.1M
2025-06-05 9.24 9.47 9.24 9.42 0.1M
2025-06-04 9.37 9.37 9.05 9.15 0.2M
2025-06-03 8.77 9.47 8.65 9.40 0.2M
2025-06-02 9.04 9.11 8.73 8.78 0.2M
2025-05-30 9.40 9.40 8.81 8.83 0.2M
2025-05-29 8.91 9.34 8.91 9.18 0.1M
2025-05-28 9.17 9.17 8.90 8.91 0.1M
2025-05-27 9.03 9.15 8.85 9.02 0.1M
2025-05-23 8.71 8.91 8.65 8.85 0.1M
2025-05-22 9.05 9.09 8.69 8.71 0.1M
2025-05-21 9.25 9.43 8.93 8.94 0.2M
2025-05-20 9.61 9.61 9.23 9.26 0.1M
2025-05-19 9.41 9.60 9.35 9.52 0.1M
2025-05-16 9.47 9.70 9.32 9.51 0.2M
2025-05-15 9.30 9.54 9.20 9.43 0.1M
2025-05-14 9.37 9.58 9.36 9.40 0.1M
2025-05-13 9.22 9.47 9.09 9.33 0.2M
2025-05-12 9.31 9.38 9.14 9.27 0.2M
2025-05-09 9.23 9.23 8.91 8.93 0.1M
2025-05-08 9.25 9.25 8.96 9.19 0.1M
2025-05-07 9.29 9.45 9.28 9.28 0.1M
2025-05-06 9.60 9.75 9.25 9.37 0.1M
2025-05-05 9.77 9.92 9.56 9.56 0.1M
2025-05-02 9.85 9.85 9.49 9.74 0.2M
2025-05-01 9.53 9.67 9.28 9.43 0.1M
2025-04-30 9.33 9.71 9.31 9.51 0.2M
2025-04-29 9.17 9.35 9.15 9.30 0.1M
2025-04-28 9.29 9.35 9.06 9.17 0.2M
2025-04-25 8.79 9.23 8.62 9.14 0.2M
2025-04-24 8.76 8.88 8.53 8.80 0.2M
2025-04-23 9.11 9.24 8.70 8.75 0.6M
2025-04-22 8.70 8.94 8.65 8.87 0.1M
2025-04-21 8.96 8.98 8.66 8.70 0.1M
2025-04-17 8.79 9.22 8.71 9.07 0.1M
2025-04-16 8.75 9.00 8.67 8.78 0.1M
2025-04-15 8.94 9.01 8.72 8.72 0.1M
2025-04-14 9.10 9.22 8.82 8.94 0.1M
2025-04-11 8.39 8.76 8.31 8.72 0.1M
2025-04-10 8.28 8.30 7.96 8.01 0.1M
2025-04-09 7.77 8.50 7.65 8.36 0.1M
2025-04-08 8.55 8.74 7.85 7.86 0.1M
2025-04-07 7.81 8.32 7.65 8.22 0.1M
2025-04-04 8.37 8.38 7.80 8.10 0.2M
2025-04-03 8.85 8.97 8.62 8.69 0.1M
2025-04-02 9.17 9.20 8.80 9.13 0.1M
2025-04-01 9.13 9.25 9.03 9.20 0.0M
2025-03-31 9.11 9.17 8.85 9.08 0.1M
2025-03-28 9.51 9.53 9.14 9.16 0.1M
2025-03-27 9.80 9.96 9.45 9.62 0.1M
2025-03-26 9.98 10.20 9.80 9.91 0.1M
2025-03-25 9.64 9.94 9.62 9.74 0.1M
2025-03-24 9.40 9.65 9.39 9.53 0.1M
2025-03-21 9.64 9.64 9.26 9.39 0.0M
2025-03-20 9.69 9.89 9.49 9.75 0.0M
2025-03-19 9.49 9.91 9.49 9.85 0.1M
2025-03-18 9.47 9.67 9.31 9.42 0.1M
2025-03-17 9.21 9.72 9.21 9.54 0.1M
2025-03-14 9.21 9.21 8.94 9.11 0.1M
2025-03-13 8.91 9.23 8.90 9.04 0.1M
2025-03-12 8.91 9.08 8.82 8.87 0.1M
2025-03-11 8.89 9.09 8.58 8.80 0.1M
2025-03-10 9.05 9.24 8.69 8.86 0.1M
2025-03-07 9.07 9.36 8.99 9.05 0.1M
2025-03-06 8.90 9.20 8.77 9.10 0.1M
2025-03-05 8.77 8.85 8.47 8.69 0.1M
2025-03-04 8.79 8.98 8.59 8.67 0.1M
2025-03-03 9.04 9.36 8.75 8.81 0.1M
2025-02-28 9.30 9.35 8.80 8.91 0.2M
2025-02-27 9.60 9.93 9.19 9.25 0.1M
2025-02-26 9.61 9.84 9.49 9.61 0.0M
2025-02-25 9.85 10.03 9.50 9.50 0.1M
2025-02-24 9.94 9.94 9.75 9.85 0.0M
2025-02-21 10.14 10.20 9.95 9.96 0.0M
2025-02-20 9.80 10.16 9.71 10.13 0.1M
2025-02-19 10.06 10.15 9.74 9.83 0.1M
2025-02-18 10.00 10.20 9.97 10.08 0.1M
2025-02-14 10.70 10.70 9.94 9.96 0.2M
2025-02-13 10.77 10.85 10.45 10.48 0.1M
2025-02-12 10.67 10.92 10.66 10.77 0.1M
2025-02-11 10.90 10.99 10.55 10.70 0.1M
2025-02-10 10.65 10.91 10.65 10.84 0.1M
2025-02-07 10.86 11.07 10.56 10.72 0.0M
2025-02-06 11.12 11.20 10.67 10.80 0.1M
2025-02-05 11.25 11.27 10.81 10.83 0.1M
2025-02-04 10.75 11.36 10.75 11.35 0.1M
2025-02-03 10.63 10.95 10.63 10.80 0.1M
2025-01-31 11.03 11.10 10.74 10.79 0.1M
2025-01-30 10.82 11.21 10.82 11.18 0.1M
2025-01-29 10.60 10.81 10.52 10.76 0.0M
2025-01-28 10.68 10.84 10.50 10.60 0.1M
2025-01-27 10.99 11.27 10.62 10.65 0.1M
2025-01-24 10.95 11.24 10.80 11.21 0.1M
2025-01-23 11.15 11.22 10.90 10.98 0.1M
2025-01-22 11.24 11.37 11.05 11.16 0.1M
2025-01-21 11.41 11.48 11.11 11.24 0.1M
2025-01-17 11.16 11.30 10.97 11.11 0.1M
2025-01-16 11.53 11.69 11.13 11.16 0.1M
2025-01-15 12.00 12.00 11.34 11.65 0.1M
2025-01-14 11.40 11.99 11.34 11.85 0.2M
2025-01-13 11.10 11.44 11.02 11.34 0.1M
2025-01-10 10.86 11.23 10.81 11.06 0.1M
2025-01-08 10.60 10.64 10.40 10.52 0.1M
2025-01-07 10.50 10.79 10.50 10.68 0.1M
2025-01-06 10.19 10.54 10.19 10.36 0.1M
2025-01-03 10.49 10.49 10.07 10.16 0.1M
2025-01-02 10.14 10.45 10.14 10.38 0.1M