Blend Labs Inc (BLND)

BLND
🏛️ 미국 →
3.65
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
2021-12-31 7.50 7.68 7.17 7.34 1.6M
2021-12-30 7.21 7.64 7.19 7.50 1.3M
2021-12-29 7.33 7.41 7.15 7.25 0.9M
2021-12-28 7.71 7.76 7.25 7.36 0.9M
2021-12-27 7.50 7.85 7.45 7.72 1.7M
2021-12-23 7.36 7.62 7.10 7.53 1.3M
2021-12-22 7.60 7.67 7.27 7.38 1.7M
2021-12-21 7.51 7.76 7.32 7.61 1.6M
2021-12-20 7.53 7.64 7.13 7.46 3.3M
2021-12-17 7.05 7.69 6.73 7.62 2.5M
2021-12-16 7.65 7.77 7.07 7.29 1.8M
2021-12-15 7.54 7.68 7.13 7.55 3.2M
2021-12-14 7.88 8.06 7.40 7.61 1.8M
2021-12-13 8.13 8.21 7.80 8.05 1.7M
2021-12-10 8.69 8.69 8.09 8.21 1.2M
2021-12-09 9.15 9.31 8.65 8.72 1.4M
2021-12-08 9.16 9.32 8.82 9.27 1.5M
2021-12-07 9.49 9.52 8.98 9.15 3.0M
2021-12-06 9.61 9.66 8.86 9.35 1.7M
2021-12-03 10.33 10.39 9.06 9.74 2.4M
2021-12-02 10.40 10.78 10.12 10.51 1.1M
2021-12-01 11.49 11.69 10.50 10.50 0.8M
2021-11-30 11.04 11.47 10.79 11.44 0.5M
2021-11-29 11.01 11.26 10.78 11.03 0.7M
2021-11-26 10.83 11.04 10.53 10.90 0.3M
2021-11-24 10.57 11.05 10.31 11.05 0.5M
2021-11-23 10.81 11.45 10.45 10.60 0.8M
2021-11-22 11.88 12.00 10.39 10.90 2.5M
2021-11-19 12.10 12.35 11.55 11.66 0.5M
2021-11-18 12.29 12.38 11.87 12.01 0.7M
2021-11-17 12.10 12.49 11.88 12.39 0.4M
2021-11-16 13.00 13.17 12.00 12.05 1.6M
2021-11-15 12.88 13.16 12.81 12.98 0.8M
2021-11-12 13.21 13.32 12.43 12.76 0.9M
2021-11-11 13.19 13.82 12.60 12.96 3.3M
2021-11-10 15.33 15.50 14.63 15.45 1.0M
2021-11-09 15.84 16.26 15.21 15.55 0.4M
2021-11-08 15.67 15.72 15.06 15.67 0.6M
2021-11-05 15.49 15.98 15.20 15.53 0.6M
2021-11-04 14.70 15.55 14.70 15.50 0.6M
2021-11-03 14.56 15.03 14.46 14.77 0.5M
2021-11-02 14.24 14.88 14.00 14.51 0.8M
2021-11-01 14.50 14.63 13.67 14.20 1.8M
2021-10-29 13.96 14.84 13.83 14.50 1.3M
2021-10-27 14.01 14.13 13.74 13.80 0.3M
2021-10-26 13.96 14.36 13.84 14.04 0.3M
2021-10-25 14.23 14.40 13.42 13.95 0.4M
2021-10-22 14.32 14.34 13.82 14.09 0.2M
2021-10-21 13.88 14.64 13.82 14.31 0.4M
2021-10-20 13.98 14.25 13.77 13.89 0.3M
2021-10-19 13.25 14.18 13.25 14.01 0.7M
2021-10-18 13.12 13.25 12.63 13.12 0.6M
2021-10-15 13.65 13.93 12.91 13.00 0.6M
2021-10-14 13.83 14.00 13.23 13.53 0.4M
2021-10-13 13.82 13.92 13.56 13.56 0.2M
2021-10-12 13.85 14.23 13.42 13.57 0.2M
2021-10-11 13.06 14.21 13.06 13.83 0.5M
2021-10-08 13.50 14.00 13.13 13.25 0.3M
2021-10-07 13.26 13.68 13.26 13.52 0.3M
2021-10-06 13.38 13.60 13.00 13.10 0.3M
2021-10-05 13.09 13.56 13.08 13.38 0.4M
2021-10-04 13.68 13.81 12.92 13.11 0.5M
2021-10-01 13.59 13.91 13.26 13.81 0.5M
2021-09-30 14.06 14.23 13.48 13.48 0.8M
2021-09-29 14.18 14.65 14.03 14.10 0.6M
2021-09-28 14.33 14.49 13.75 13.80 0.6M
2021-09-27 14.36 14.85 14.01 14.49 0.4M
2021-09-24 14.64 14.75 14.34 14.47 0.4M
2021-09-23 15.35 15.37 14.64 14.64 0.8M
2021-09-22 15.36 15.59 14.96 15.24 0.7M
2021-09-21 15.25 15.66 14.85 15.16 0.6M
2021-09-20 15.72 15.80 15.01 15.19 0.7M
2021-09-17 16.13 16.35 15.83 16.10 1.3M
2021-09-16 15.79 16.16 15.70 16.11 0.4M
2021-09-15 16.23 16.29 15.81 15.95 0.5M
2021-09-14 16.28 16.41 15.92 16.29 0.4M
2021-09-13 16.50 16.78 16.10 16.28 0.5M
2021-09-10 16.88 17.15 16.34 16.40 0.6M
2021-09-09 16.00 16.80 15.71 16.70 0.7M
2021-09-08 16.15 16.33 15.55 15.88 0.8M
2021-09-07 17.50 17.65 16.05 16.11 0.8M
2021-09-03 16.88 17.63 16.87 17.46 0.7M
2021-09-02 17.52 17.81 16.89 16.97 1.0M
2021-09-01 16.10 17.48 16.02 17.13 1.0M
2021-08-31 16.23 16.33 15.95 16.19 0.3M
2021-08-30 15.92 16.35 15.61 16.16 0.3M
2021-08-27 16.36 16.36 15.78 15.92 0.4M
2021-08-26 15.92 16.49 15.91 16.36 0.7M
2021-08-25 17.08 17.18 15.72 15.92 0.9M
2021-08-24 17.37 17.60 16.80 16.95 0.6M
2021-08-23 18.06 18.18 16.86 17.43 1.0M
2021-08-20 17.66 18.48 17.36 18.05 2.2M
2021-08-19 19.38 20.35 19.38 19.78 1.0M
2021-08-18 18.50 19.51 18.15 19.50 0.8M
2021-08-17 18.34 18.77 18.01 18.73 0.5M
2021-08-16 18.25 18.46 18.06 18.43 0.3M
2021-08-13 18.54 18.78 17.52 18.00 0.7M
2021-08-12 18.65 18.85 18.20 18.32 0.4M
2021-08-11 18.13 18.95 18.13 18.23 0.5M
2021-08-10 19.81 20.15 18.00 18.09 1.0M
2021-08-09 18.60 19.83 18.55 19.50 0.9M
2021-08-06 18.10 18.47 18.00 18.45 0.2M
2021-08-05 18.10 18.71 17.86 18.00 0.5M
2021-08-04 17.96 18.21 17.64 18.08 0.7M
2021-08-03 17.97 18.08 17.79 17.90 0.2M
2021-08-02 18.24 18.25 17.69 18.00 0.2M
2021-07-30 18.07 18.34 17.40 18.06 0.4M
2021-07-29 17.80 18.39 17.80 18.07 0.3M
2021-07-28 17.05 18.00 17.00 17.80 0.5M
2021-07-27 17.72 17.90 16.76 17.00 0.5M
2021-07-26 17.92 18.11 17.37 17.60 0.7M
2021-07-23 17.26 17.48 16.05 17.48 0.7M
2021-07-22 17.53 18.48 17.05 17.26 1.3M
2021-07-21 17.75 17.85 17.05 17.54 1.6M
2021-07-20 18.00 18.80 17.15 17.50 1.3M
2021-07-19 20.40 20.68 17.75 17.93 4.6M
2021-07-16 20.00 21.04 19.20 20.90 10.2M