Chain Bridge I (CBRRF)

CBRRF
🏛️ 미국 →
11.99
마지막 업데이트: 2025-09-25
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 10.85 10.85 10.85 10.85 0.0M
2023-12-26 10.85 10.85 10.85 10.85 0.0M
2023-12-22 10.87 10.88 10.87 10.88 0.0M
2023-12-19 10.86 10.86 10.86 10.86 0.0M
2023-12-14 10.85 10.85 10.85 10.85 0.0M
2023-12-13 10.81 10.82 10.81 10.81 0.0M
2023-12-12 10.82 10.88 10.82 10.82 0.4M
2023-12-11 10.82 10.82 10.82 10.82 0.0M
2023-12-08 10.82 10.82 10.81 10.81 0.0M
2023-12-07 10.82 10.82 10.82 10.82 0.2M
2023-12-05 10.80 10.80 10.80 10.80 0.0M
2023-11-29 10.81 10.82 10.81 10.82 0.0M
2023-11-27 10.81 10.81 10.81 10.81 0.0M
2023-11-22 10.80 10.80 10.80 10.80 0.0M
2023-11-17 10.81 10.81 10.79 10.80 0.0M
2023-11-16 10.80 10.81 10.80 10.80 0.0M
2023-11-15 10.79 10.80 10.79 10.80 0.0M
2023-11-08 10.79 10.79 10.78 10.78 0.0M
2023-11-07 10.80 10.80 10.78 10.79 0.0M
2023-11-06 10.80 10.80 10.80 10.80 0.0M
2023-11-03 10.80 10.80 10.78 10.79 0.0M
2023-11-02 10.80 10.80 10.80 10.80 0.0M
2023-11-01 10.78 10.78 10.78 10.78 0.0M
2023-10-31 10.79 10.80 10.77 10.77 0.0M
2023-10-19 10.77 10.77 10.77 10.77 0.0M
2023-10-18 10.78 10.78 10.78 10.78 0.4M
2023-10-17 10.78 10.78 10.77 10.77 0.0M
2023-10-04 10.76 10.76 10.76 10.76 0.0M
2023-10-03 10.75 10.75 10.75 10.75 0.0M
2023-09-29 10.80 10.80 10.78 10.78 0.0M
2023-09-28 10.76 10.76 10.76 10.76 0.0M
2023-09-27 10.74 10.76 10.74 10.75 0.0M
2023-09-25 10.74 10.74 10.73 10.74 0.0M
2023-08-31 10.72 10.72 10.72 10.72 0.0M
2023-08-30 10.73 10.73 10.71 10.71 0.0M
2023-08-29 10.70 10.84 10.70 10.76 0.3M
2023-08-28 10.69 10.70 10.68 10.69 0.2M
2023-08-23 10.65 10.66 10.65 10.66 0.0M
2023-08-22 10.65 10.65 10.65 10.65 0.0M
2023-08-21 10.65 10.65 10.65 10.65 0.0M
2023-08-15 10.62 10.63 10.62 10.62 0.0M
2023-08-11 10.60 10.60 10.59 10.59 0.0M
2023-08-10 10.56 10.56 10.55 10.55 0.1M
2023-08-09 10.55 10.55 10.55 10.55 0.0M
2023-08-07 10.54 10.55 10.54 10.55 0.0M
2023-07-26 10.51 10.51 10.51 10.51 0.0M
2023-07-25 10.53 10.53 10.51 10.52 0.2M
2023-07-24 10.51 10.53 10.51 10.53 0.0M
2023-07-21 10.55 10.55 10.51 10.51 0.0M
2023-07-19 10.50 10.52 10.50 10.51 0.1M
2023-07-17 10.50 10.50 10.50 10.50 0.0M
2023-07-13 10.48 10.52 10.48 10.52 0.0M
2023-07-12 10.51 10.51 10.48 10.48 0.0M
2023-07-11 10.51 10.53 10.51 10.52 0.0M
2023-07-06 10.52 10.52 10.52 10.52 0.0M
2023-07-03 10.51 10.51 10.51 10.51 0.0M
2023-06-30 10.51 10.51 10.51 10.51 0.0M
2023-06-29 10.50 10.50 10.50 10.50 0.0M
2023-06-28 10.49 10.50 10.49 10.50 0.0M
2023-06-26 10.48 10.48 10.48 10.48 0.0M
2023-06-23 10.48 10.48 10.47 10.47 0.0M
2023-06-21 10.47 10.60 10.47 10.47 0.0M
2023-06-20 10.45 10.46 10.44 10.45 0.1M
2023-06-16 10.47 10.47 10.40 10.40 0.0M
2023-06-15 10.45 10.45 10.45 10.45 0.2M
2023-06-14 10.45 10.45 10.45 10.45 0.0M
2023-06-13 10.45 10.45 10.44 10.44 0.0M
2023-06-09 10.44 10.45 10.44 10.45 0.0M
2023-06-08 10.44 10.45 10.43 10.43 0.0M
2023-06-07 10.44 10.44 10.44 10.44 0.0M
2023-06-06 10.45 10.45 10.44 10.44 0.0M
2023-06-05 10.44 10.44 10.42 10.43 0.0M
2023-06-02 10.45 10.46 10.44 10.44 0.1M
2023-05-31 10.44 10.45 10.44 10.45 0.0M
2023-05-30 10.44 10.44 10.44 10.44 0.1M
2023-05-26 10.45 10.45 10.44 10.44 0.1M
2023-05-25 10.45 10.45 10.44 10.44 0.1M
2023-05-24 10.45 10.45 10.44 10.44 0.0M
2023-05-22 10.44 10.45 10.44 10.45 0.0M
2023-05-18 10.44 10.44 10.44 10.44 0.0M
2023-05-17 10.45 10.48 10.45 10.45 0.4M
2023-05-16 10.45 10.45 10.45 10.45 0.0M
2023-05-15 10.50 10.61 10.39 10.39 0.0M
2023-05-12 10.45 10.64 10.40 10.40 0.0M
2023-05-11 10.40 10.52 10.40 10.48 0.7M
2023-05-10 10.64 10.64 10.38 10.42 0.0M
2023-05-09 10.48 10.68 10.38 10.38 0.0M
2023-05-08 10.47 10.70 10.46 10.47 0.6M
2023-05-05 10.64 10.64 9.65 9.65 0.1M
2023-05-04 10.95 10.97 10.47 10.48 0.1M
2023-05-03 10.49 10.99 10.47 10.47 0.1M
2023-05-02 10.47 10.48 10.47 10.48 0.2M
2023-05-01 10.48 10.48 10.47 10.48 0.7M
2023-04-28 10.50 10.50 10.47 10.47 0.4M
2023-04-27 10.48 10.48 10.47 10.47 0.9M
2023-04-26 10.50 10.50 10.46 10.46 0.4M
2023-04-25 10.48 10.48 10.46 10.46 0.2M
2023-04-24 10.47 10.48 10.47 10.47 0.6M
2023-04-21 10.47 10.47 10.47 10.47 0.0M
2023-04-20 10.47 10.47 10.47 10.47 2.0M
2023-04-17 10.45 10.46 10.45 10.46 0.0M
2023-04-14 10.45 10.45 10.45 10.45 0.0M
2023-04-13 10.47 10.47 10.44 10.47 0.0M
2023-04-12 10.46 10.46 10.44 10.44 0.0M
2023-04-11 10.46 10.46 10.44 10.44 0.0M
2023-04-10 10.46 10.46 10.44 10.44 0.0M
2023-04-06 10.44 10.47 10.44 10.44 0.0M
2023-04-05 10.44 10.44 10.44 10.44 0.0M
2023-04-04 10.47 10.47 10.47 10.47 0.0M
2023-04-03 10.47 10.47 10.45 10.45 0.0M
2023-03-29 10.43 10.44 10.43 10.44 0.0M
2023-03-28 10.43 10.43 10.43 10.43 0.0M
2023-03-27 10.42 10.42 10.42 10.42 0.0M
2023-03-24 10.42 10.42 10.42 10.42 0.0M
2023-03-23 10.42 10.43 10.42 10.43 0.0M
2023-03-17 10.41 10.41 10.41 10.41 0.0M
2023-03-16 10.42 10.42 10.41 10.41 0.0M
2023-03-14 10.42 10.42 10.42 10.42 0.0M
2023-03-10 10.40 10.41 10.40 10.40 0.0M
2023-03-09 10.40 10.41 10.40 10.40 0.0M
2023-03-08 10.40 10.41 10.40 10.41 0.0M
2023-03-07 10.39 10.40 10.39 10.40 0.0M
2023-03-03 10.40 10.40 10.39 10.39 0.0M
2023-03-02 10.39 10.39 10.39 10.39 0.0M
2023-02-28 10.38 10.39 10.38 10.38 0.0M
2023-02-27 10.38 10.38 10.38 10.38 0.0M
2023-02-24 10.37 10.37 10.37 10.37 0.0M
2023-02-23 10.37 10.37 10.36 10.37 0.0M
2023-02-22 10.37 10.37 10.37 10.37 0.0M
2023-02-21 10.36 10.36 10.36 10.36 0.0M
2023-02-17 10.36 10.36 10.36 10.36 0.0M
2023-02-16 10.35 10.35 10.35 10.35 0.0M
2023-02-15 10.37 10.37 10.35 10.35 1.0M
2023-02-14 10.37 10.37 10.36 10.37 0.0M
2023-02-13 10.35 10.35 10.35 10.35 0.0M
2023-02-09 10.35 10.35 10.35 10.35 0.0M
2023-02-08 10.36 10.36 10.35 10.35 0.2M
2023-02-07 10.35 10.35 10.35 10.35 0.0M
2023-02-03 10.35 10.35 10.35 10.35 0.2M
2023-02-02 10.34 10.34 10.34 10.34 0.0M
2023-02-01 10.34 10.34 10.33 10.33 0.3M
2023-01-31 10.33 10.34 10.33 10.34 0.0M
2023-01-30 10.33 10.34 10.33 10.33 0.2M
2023-01-27 10.34 10.34 10.33 10.34 0.0M
2023-01-24 10.31 10.33 10.31 10.32 0.7M
2023-01-23 10.31 10.32 10.31 10.31 0.0M
2023-01-20 10.31 10.32 10.31 10.32 0.0M
2023-01-19 10.31 10.32 10.31 10.32 0.0M
2023-01-18 10.32 10.32 10.31 10.31 0.3M
2023-01-17 10.31 10.31 10.31 10.31 0.2M
2023-01-13 10.32 10.32 10.31 10.31 0.1M
2023-01-12 10.30 10.31 10.30 10.31 0.1M
2023-01-11 10.30 10.31 10.30 10.31 0.2M
2023-01-10 10.29 10.30 10.29 10.30 0.0M
2023-01-06 10.25 10.29 10.25 10.29 0.2M
2023-01-05 10.30 10.30 10.28 10.28 0.1M
2023-01-04 10.29 10.31 10.29 10.30 0.4M
2023-01-03 10.28 10.28 10.28 10.28 0.0M