CBAK 에너지 테크놀러지 (CBAT)

CBAT
🏛️ 미국 →
0.88
마지막 업데이트: 2025-10-02
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 1.61 1.63 1.54 1.56 1.2M
2021-12-30 1.46 1.66 1.44 1.61 2.5M
2021-12-29 1.59 1.59 1.45 1.46 2.5M
2021-12-28 1.67 1.73 1.60 1.60 2.0M
2021-12-27 1.69 1.69 1.64 1.67 1.6M
2021-12-23 1.71 1.75 1.66 1.69 1.2M
2021-12-22 1.75 1.78 1.70 1.71 1.1M
2021-12-21 1.84 1.85 1.74 1.78 2.3M
2021-12-20 1.72 1.76 1.68 1.73 1.4M
2021-12-17 1.79 1.85 1.74 1.78 3.4M
2021-12-16 1.96 1.96 1.77 1.83 1.3M
2021-12-15 1.95 1.95 1.78 1.90 1.9M
2021-12-14 2.00 2.03 1.92 1.92 1.1M
2021-12-13 2.08 2.10 1.99 2.03 1.2M
2021-12-10 2.05 2.09 2.02 2.06 1.1M
2021-12-09 2.12 2.28 2.02 2.02 2.2M
2021-12-08 1.95 2.16 1.90 2.11 2.2M
2021-12-07 1.80 2.13 1.77 1.99 5.4M
2021-12-06 1.74 1.79 1.67 1.71 1.5M
2021-12-03 1.84 1.84 1.69 1.74 1.9M
2021-12-02 1.84 1.92 1.81 1.88 1.3M
2021-12-01 2.06 2.07 1.82 1.83 1.9M
2021-11-30 1.98 2.03 1.91 2.02 1.2M
2021-11-29 2.04 2.04 1.93 2.01 1.4M
2021-11-26 1.95 2.00 1.89 1.96 1.2M
2021-11-24 1.89 2.11 1.84 2.06 2.1M
2021-11-23 1.99 2.00 1.74 1.87 2.4M
2021-11-22 2.15 2.16 1.95 2.00 2.3M
2021-11-19 2.06 2.24 2.05 2.13 2.6M
2021-11-18 2.10 2.12 2.00 2.04 2.3M
2021-11-17 2.17 2.23 2.09 2.11 1.8M
2021-11-16 2.18 2.21 2.10 2.16 2.1M
2021-11-15 2.33 2.33 2.10 2.16 4.6M
2021-11-12 2.34 2.36 2.23 2.32 2.7M
2021-11-11 2.43 2.53 2.33 2.38 5.6M
2021-11-10 2.48 2.54 2.31 2.34 3.5M
2021-11-09 2.92 2.97 2.37 2.48 15.2M
2021-11-08 2.23 3.57 2.21 3.20 50.4M
2021-11-05 2.21 2.22 2.12 2.15 1.0M
2021-11-04 2.25 2.28 2.18 2.19 1.2M
2021-11-03 2.27 2.27 2.20 2.22 0.9M
2021-11-02 2.25 2.37 2.18 2.27 2.0M
2021-11-01 2.14 2.25 2.13 2.23 1.3M
2021-10-29 2.18 2.23 2.08 2.11 2.1M
2021-10-28 2.11 2.28 2.06 2.22 4.2M
2021-10-27 2.11 2.16 2.04 2.07 1.2M
2021-10-26 2.15 2.16 2.06 2.13 1.4M
2021-10-25 2.10 2.18 2.05 2.12 1.9M
2021-10-22 2.21 2.21 2.08 2.08 1.3M
2021-10-21 2.22 2.28 2.19 2.22 0.9M
2021-10-20 2.25 2.26 2.19 2.23 1.0M
2021-10-19 2.20 2.27 2.18 2.24 1.3M
2021-10-18 2.20 2.21 2.12 2.17 1.3M
2021-10-15 2.29 2.29 2.20 2.21 0.8M
2021-10-14 2.33 2.35 2.21 2.28 1.0M
2021-10-13 2.38 2.40 2.25 2.30 0.9M
2021-10-12 2.23 2.37 2.23 2.37 1.0M
2021-10-11 2.20 2.35 2.20 2.22 1.1M
2021-10-08 2.23 2.29 2.17 2.22 0.9M
2021-10-07 2.14 2.27 2.13 2.19 0.9M
2021-10-06 2.13 2.18 2.12 2.13 0.7M
2021-10-05 2.22 2.27 2.17 2.19 0.8M
2021-10-04 2.29 2.30 2.20 2.22 1.2M
2021-10-01 2.24 2.36 2.21 2.29 1.5M
2021-09-30 2.34 2.40 2.31 2.33 0.9M
2021-09-29 2.41 2.42 2.31 2.33 1.1M
2021-09-28 2.52 2.55 2.38 2.41 1.5M
2021-09-27 2.55 2.63 2.50 2.58 1.1M
2021-09-24 2.60 2.61 2.52 2.55 1.2M
2021-09-23 2.63 2.63 2.54 2.61 0.8M
2021-09-22 2.60 2.63 2.55 2.56 0.8M
2021-09-21 2.50 2.59 2.48 2.56 1.0M
2021-09-20 2.63 2.66 2.48 2.50 1.4M
2021-09-17 2.71 2.77 2.60 2.77 1.8M
2021-09-16 2.65 2.72 2.60 2.70 0.7M
2021-09-15 2.67 2.73 2.63 2.67 0.9M
2021-09-14 2.91 2.91 2.66 2.67 1.5M
2021-09-13 2.79 2.92 2.72 2.89 1.3M
2021-09-10 2.96 2.99 2.78 2.79 1.4M
2021-09-09 2.82 3.10 2.81 2.89 3.2M
2021-09-08 2.93 2.95 2.82 2.85 1.5M
2021-09-07 3.12 3.17 2.92 2.93 1.8M
2021-09-03 3.10 3.17 3.06 3.11 0.8M
2021-09-02 3.10 3.14 2.98 3.05 1.5M
2021-09-01 3.18 3.30 3.09 3.12 1.6M
2021-08-31 3.16 3.27 3.14 3.19 0.5M
2021-08-30 3.30 3.31 3.16 3.20 0.5M
2021-08-27 3.21 3.30 3.21 3.27 0.4M
2021-08-26 3.30 3.33 3.13 3.19 0.5M
2021-08-25 3.21 3.40 3.19 3.28 0.7M
2021-08-24 3.12 3.37 3.10 3.25 1.1M
2021-08-23 3.09 3.15 3.00 3.03 0.7M
2021-08-20 2.96 3.06 2.93 3.00 0.6M
2021-08-19 3.05 3.08 2.93 2.93 0.9M
2021-08-18 3.15 3.22 3.08 3.11 0.5M
2021-08-17 3.08 3.25 3.06 3.10 0.8M
2021-08-16 3.23 3.27 3.09 3.13 0.9M
2021-08-13 3.41 3.41 3.20 3.20 1.0M
2021-08-12 3.50 3.50 3.41 3.44 0.4M
2021-08-11 3.74 3.74 3.49 3.49 1.3M
2021-08-10 3.68 3.76 3.58 3.69 0.7M
2021-08-09 3.52 3.69 3.49 3.62 0.7M
2021-08-06 3.46 3.55 3.40 3.53 0.6M
2021-08-05 3.39 3.48 3.35 3.42 0.7M
2021-08-04 3.53 3.55 3.31 3.35 1.3M
2021-08-03 3.56 3.61 3.48 3.59 0.6M
2021-08-02 3.58 3.72 3.55 3.59 0.8M
2021-07-30 3.55 3.62 3.44 3.53 1.9M
2021-07-29 3.55 3.74 3.52 3.55 1.2M
2021-07-28 3.54 3.58 3.45 3.54 1.0M
2021-07-27 3.69 3.69 3.40 3.45 1.6M
2021-07-26 3.78 3.84 3.61 3.68 1.2M
2021-07-23 4.06 4.06 3.85 3.88 0.5M
2021-07-22 4.16 4.16 3.98 4.07 0.4M
2021-07-21 4.02 4.17 3.99 4.14 0.6M
2021-07-20 3.93 4.01 3.81 3.99 0.4M
2021-07-19 3.78 3.96 3.65 3.94 0.9M
2021-07-16 3.95 4.00 3.83 3.86 0.6M
2021-07-15 4.00 4.08 3.87 3.94 0.5M
2021-07-14 4.01 4.12 3.96 4.05 0.5M
2021-07-13 4.14 4.24 3.99 4.00 0.7M
2021-07-12 4.36 4.39 4.17 4.19 0.5M
2021-07-09 4.16 4.39 4.16 4.31 0.7M
2021-07-08 3.92 4.19 3.91 4.16 0.7M
2021-07-07 4.25 4.28 3.94 4.07 0.9M
2021-07-06 4.22 4.34 4.19 4.26 0.8M
2021-07-02 4.41 4.45 4.24 4.28 1.0M
2021-07-01 4.71 4.71 4.36 4.46 1.9M
2021-06-30 4.77 4.77 4.62 4.71 0.9M
2021-06-29 4.84 4.91 4.69 4.76 1.5M
2021-06-28 4.83 5.10 4.79 4.90 2.8M
2021-06-25 4.81 4.89 4.68 4.75 0.8M
2021-06-24 4.97 5.00 4.80 4.81 0.9M
2021-06-23 4.79 5.06 4.79 4.91 1.6M
2021-06-22 4.65 4.88 4.60 4.81 1.0M
2021-06-21 4.94 5.00 4.63 4.68 1.2M
2021-06-18 4.86 5.06 4.86 4.94 3.1M
2021-06-17 5.00 5.06 4.81 4.94 1.0M
2021-06-16 4.77 5.02 4.71 4.95 1.5M
2021-06-15 4.97 4.99 4.66 4.84 0.9M
2021-06-14 4.87 5.04 4.82 4.89 1.2M
2021-06-11 4.70 4.91 4.68 4.83 0.9M
2021-06-10 4.82 4.89 4.56 4.68 1.4M
2021-06-09 5.08 5.08 4.68 4.76 1.9M
2021-06-08 4.71 5.01 4.55 5.00 2.5M
2021-06-07 4.35 4.64 4.34 4.63 1.2M
2021-06-04 4.41 4.50 4.32 4.39 0.8M
2021-06-03 4.19 4.51 4.18 4.44 1.1M
2021-06-02 4.41 4.47 4.26 4.35 1.7M
2021-06-01 4.19 4.49 4.19 4.41 1.6M
2021-05-28 4.20 4.29 4.10 4.19 1.0M
2021-05-27 4.05 4.17 3.91 4.15 1.2M
2021-05-26 3.84 4.07 3.84 4.04 1.2M
2021-05-25 3.75 3.90 3.75 3.85 0.9M
2021-05-24 3.92 3.92 3.66 3.76 0.7M
2021-05-21 3.85 3.96 3.77 3.83 0.9M
2021-05-20 3.70 3.84 3.64 3.79 1.1M
2021-05-19 3.62 3.71 3.55 3.68 1.0M
2021-05-18 3.73 3.82 3.59 3.69 1.4M
2021-05-17 3.56 3.71 3.45 3.71 1.6M
2021-05-14 3.52 3.67 3.44 3.56 1.3M
2021-05-13 3.49 3.69 3.30 3.41 1.5M
2021-05-12 3.53 3.63 3.45 3.49 1.3M
2021-05-11 3.33 3.74 3.27 3.68 1.7M
2021-05-10 4.11 4.12 3.71 3.71 2.0M
2021-05-07 4.11 4.23 4.06 4.13 1.0M
2021-05-06 4.13 4.19 4.02 4.11 1.3M
2021-05-05 4.41 4.43 4.17 4.18 1.2M
2021-05-04 4.32 4.42 4.18 4.40 1.2M
2021-05-03 4.69 4.70 4.40 4.40 1.1M
2021-04-30 4.66 4.73 4.59 4.63 0.7M
2021-04-29 4.87 4.87 4.54 4.70 1.0M
2021-04-28 4.76 4.84 4.66 4.81 0.7M
2021-04-27 4.96 5.00 4.73 4.79 1.4M
2021-04-26 4.66 5.00 4.58 4.98 1.7M
2021-04-23 4.48 4.75 4.42 4.68 1.4M
2021-04-22 4.58 4.67 4.40 4.41 1.5M
2021-04-21 4.11 4.56 4.08 4.54 1.6M
2021-04-20 4.19 4.25 4.02 4.17 1.8M
2021-04-19 4.45 4.45 4.12 4.24 1.6M
2021-04-16 4.34 4.47 4.17 4.46 1.4M
2021-04-15 4.62 4.70 4.26 4.36 2.5M
2021-04-14 4.58 4.78 4.49 4.65 1.7M
2021-04-13 4.61 4.65 4.25 4.63 3.0M
2021-04-12 4.74 4.79 4.48 4.73 2.5M
2021-04-09 4.93 4.99 4.71 4.79 2.6M
2021-04-08 5.11 5.14 4.76 5.04 3.6M
2021-04-07 5.80 5.80 5.04 5.15 15.7M
2021-04-06 4.95 5.20 4.91 5.02 2.1M
2021-04-05 5.40 5.40 4.94 5.00 1.6M
2021-04-01 5.25 5.42 5.12 5.27 1.6M
2021-03-31 4.97 5.17 4.87 5.10 1.6M
2021-03-30 4.75 4.95 4.54 4.94 1.5M
2021-03-29 4.98 5.04 4.66 4.72 1.6M
2021-03-26 5.15 5.17 4.85 5.05 1.2M
2021-03-25 4.74 5.15 4.55 5.10 1.9M
2021-03-24 5.49 5.53 4.88 4.94 2.5M
2021-03-23 5.64 5.66 5.35 5.43 1.8M
2021-03-22 5.93 5.94 5.62 5.69 1.7M
2021-03-19 5.66 6.07 5.54 5.96 3.5M
2021-03-18 5.78 5.98 5.60 5.65 1.8M
2021-03-17 5.42 6.06 5.35 5.91 2.5M
2021-03-16 5.95 6.05 5.56 5.66 3.4M
2021-03-15 6.05 6.29 5.72 5.97 7.5M
2021-03-12 5.34 5.49 5.18 5.44 2.3M
2021-03-11 5.47 5.55 5.24 5.49 2.5M
2021-03-10 5.57 5.72 5.17 5.27 2.6M
2021-03-09 4.91 5.40 4.86 5.32 4.0M
2021-03-08 4.89 5.09 4.63 4.70 2.9M
2021-03-05 4.90 4.90 4.00 4.63 4.3M
2021-03-04 5.01 5.20 4.35 4.81 7.0M
2021-03-03 5.88 5.90 5.20 5.20 5.9M
2021-03-02 6.17 6.32 5.72 5.76 3.5M
2021-03-01 6.14 6.24 5.88 6.20 3.1M
2021-02-26 5.96 6.12 5.53 5.92 3.3M
2021-02-25 6.40 6.55 5.75 5.93 5.9M
2021-02-24 6.33 6.72 6.25 6.59 4.7M
2021-02-23 6.09 6.49 5.20 6.27 11.9M
2021-02-22 8.05 8.25 6.66 7.12 17.8M
2021-02-19 8.65 9.59 8.23 8.28 42.4M
2021-02-18 7.80 8.80 7.49 7.89 20.0M
2021-02-17 8.75 9.20 8.05 8.29 31.5M
2021-02-16 7.63 8.28 7.32 8.28 19.6M
2021-02-12 7.27 7.55 7.15 7.44 5.6M
2021-02-11 7.47 7.57 7.04 7.30 6.8M
2021-02-10 7.67 7.72 7.01 7.36 10.9M
2021-02-09 7.37 7.70 7.26 7.59 9.2M
2021-02-08 7.78 7.87 7.25 7.28 19.5M
2021-02-05 8.62 8.73 7.78 8.12 9.4M
2021-02-04 7.55 8.31 7.16 8.12 14.3M
2021-02-03 7.84 8.00 7.40 7.47 7.2M
2021-02-02 7.30 7.76 7.13 7.47 5.9M
2021-02-01 7.44 7.49 6.90 7.17 3.5M
2021-01-29 7.25 7.48 6.65 7.36 6.3M
2021-01-28 7.30 7.65 6.96 7.45 5.7M
2021-01-27 7.56 7.98 7.11 7.34 7.7M
2021-01-26 8.48 8.53 7.80 8.09 11.8M
2021-01-25 9.40 9.57 7.50 8.44 32.0M
2021-01-22 7.03 8.09 6.95 8.03 24.6M
2021-01-21 6.74 7.35 6.50 7.17 10.2M
2021-01-20 7.19 7.63 6.40 6.80 8.4M
2021-01-19 6.63 7.18 6.25 7.14 9.1M
2021-01-15 6.73 7.12 6.20 6.60 7.0M
2021-01-14 7.10 7.14 6.60 6.71 5.8M
2021-01-13 7.30 7.45 6.78 6.84 4.3M
2021-01-12 7.12 7.30 6.80 7.30 5.8M
2021-01-11 7.09 7.21 6.60 6.95 6.9M
2021-01-08 8.10 8.20 7.10 7.60 9.6M
2021-01-07 8.77 8.80 7.31 7.72 39.3M
2021-01-06 5.25 7.28 5.24 6.40 49.6M
2021-01-05 5.05 5.38 4.95 5.19 2.7M
2021-01-04 5.25 5.32 4.90 5.18 2.9M