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
2024-12-26 11.02 11.02 11.02 11.02 0.0M
2024-12-02 11.15 11.15 11.15 11.15 0.0M
2024-11-21 11.13 11.13 11.13 11.13 0.0M
2024-11-19 11.11 11.11 11.11 11.11 0.0M
2024-11-15 11.51 11.60 11.48 11.49 0.0M
2024-11-14 11.54 11.54 11.47 11.47 0.0M
2024-11-13 11.85 12.45 11.50 11.50 0.3M
2024-11-12 11.45 12.69 11.45 11.90 0.0M
2024-11-11 11.36 11.36 11.35 11.35 0.0M
2024-11-08 11.35 11.35 11.35 11.35 0.0M
2024-11-07 11.35 11.36 11.35 11.35 0.0M
2024-11-06 11.32 11.40 11.30 11.40 0.0M
2024-11-04 11.40 11.43 11.39 11.39 0.0M
2024-11-01 11.40 11.40 11.38 11.38 0.0M
2024-10-31 11.34 11.38 11.34 11.38 0.2M
2024-10-25 11.39 11.39 11.39 11.39 0.0M
2024-10-23 11.39 11.39 11.39 11.39 0.0M
2024-10-22 11.37 11.39 11.35 11.37 0.0M
2024-10-17 11.37 11.37 11.35 11.37 0.0M
2024-10-14 11.32 11.37 11.32 11.37 0.0M
2024-10-11 11.46 11.47 11.35 11.39 0.0M
2024-10-10 11.46 11.46 11.46 11.46 0.0M
2024-10-07 11.28 11.39 11.28 11.39 0.0M
2024-10-04 11.42 11.42 11.37 11.42 0.0M
2024-10-03 11.42 11.42 11.42 11.42 0.0M
2024-10-02 11.42 11.42 11.42 11.42 0.0M
2024-10-01 11.30 11.37 11.30 11.37 0.0M
2024-09-30 11.29 11.29 11.29 11.29 0.0M
2024-09-27 11.26 11.27 11.26 11.27 0.0M
2024-09-24 11.23 11.26 11.23 11.26 0.0M
2024-09-23 11.27 11.27 11.26 11.26 0.0M
2024-09-20 11.26 11.26 11.21 11.25 0.0M
2024-09-19 11.30 11.30 11.30 11.30 0.0M
2024-09-18 11.30 11.30 11.25 11.25 0.0M
2024-09-13 11.30 11.30 11.30 11.30 0.0M
2024-09-09 11.21 11.26 11.21 11.26 0.0M
2024-09-06 11.25 11.25 11.25 11.25 0.0M
2024-09-05 11.25 11.25 11.25 11.25 0.0M
2024-09-04 11.25 11.25 11.25 11.25 0.0M
2024-09-03 11.19 11.22 11.19 11.22 0.0M
2024-08-30 11.24 11.25 11.18 11.25 0.1M
2024-08-28 11.18 11.18 11.18 11.18 0.2M
2024-08-26 11.24 11.24 11.24 11.24 0.0M
2024-08-23 11.17 11.17 11.17 11.17 0.0M
2024-08-22 11.18 11.18 11.17 11.17 0.0M
2024-08-21 11.25 11.25 11.25 11.25 0.0M
2024-08-20 11.18 11.18 11.18 11.18 0.0M
2024-08-19 11.18 11.25 11.18 11.18 0.1M
2024-08-12 11.18 11.18 11.18 11.18 0.0M
2024-08-09 11.17 11.28 11.17 11.28 0.0M
2024-08-07 11.17 11.25 11.17 11.25 0.0M
2024-08-06 11.24 11.25 11.24 11.25 0.0M
2024-08-05 11.26 11.26 11.17 11.18 0.0M
2024-08-01 11.24 11.24 11.24 11.24 0.0M
2024-07-26 11.10 11.25 11.10 11.25 0.0M
2024-07-25 11.20 11.25 11.16 11.25 0.0M
2024-07-24 11.19 11.20 11.19 11.20 0.0M
2024-07-23 11.16 11.20 11.16 11.20 0.0M
2024-07-18 11.25 11.25 11.25 11.25 0.0M
2024-07-16 11.28 11.39 11.16 11.26 0.0M
2024-07-15 11.07 11.31 11.06 11.31 0.0M
2024-07-10 11.29 11.06 11.06 11.06 0.0M
2024-07-09 11.31 11.31 11.31 11.31 0.0M
2024-07-08 11.05 11.05 11.05 11.05 0.0M
2024-07-05 11.05 11.05 11.05 11.05 0.0M
2024-07-03 11.31 11.31 11.31 11.31 0.0M
2024-07-02 11.38 11.39 11.37 11.37 0.0M
2024-07-01 11.37 11.21 11.21 11.21 0.0M
2024-06-28 11.21 11.05 11.05 11.05 0.0M
2024-06-27 11.38 11.38 11.38 11.38 0.0M
2024-06-26 11.20 11.05 11.05 11.05 0.0M
2024-06-25 11.22 11.05 11.05 11.05 0.0M
2024-06-24 11.22 11.05 11.05 11.05 0.0M
2024-06-21 11.36 11.04 11.04 11.04 0.0M
2024-06-20 11.18 11.38 11.18 11.38 0.0M
2024-06-18 11.23 11.29 11.23 11.29 0.0M
2024-06-17 11.27 11.30 11.13 11.20 0.0M
2024-06-14 10.98 10.98 10.98 10.98 0.0M
2024-06-13 11.18 11.02 11.02 11.02 0.0M
2024-06-12 11.15 10.99 10.99 10.99 0.0M
2024-06-11 11.14 11.00 11.00 11.00 0.0M
2024-06-10 11.15 11.00 11.00 11.00 0.0M
2024-06-07 11.15 11.02 11.02 11.02 0.0M
2024-06-06 10.98 11.28 10.98 11.28 0.0M
2024-05-31 11.20 11.20 11.20 11.20 0.0M
2024-05-30 11.20 10.99 10.99 10.99 0.0M
2024-05-28 11.27 11.27 11.27 11.27 0.0M
2024-05-24 11.14 11.14 11.14 11.14 0.0M
2024-05-23 11.14 11.14 11.13 11.14 0.0M
2024-05-22 11.07 11.29 10.90 11.04 0.0M
2024-05-21 11.50 11.50 10.90 11.28 0.0M
2024-05-20 11.46 11.71 11.13 11.71 0.0M
2024-05-17 11.24 11.29 11.09 11.24 0.0M
2024-05-16 11.11 12.49 11.07 11.24 0.0M
2024-05-15 11.20 11.20 11.20 11.20 0.0M
2024-05-14 10.90 11.11 10.90 11.08 0.0M
2024-05-13 11.17 11.19 11.17 11.19 0.0M
2024-05-10 11.03 10.84 10.84 10.84 0.0M
2024-05-09 10.84 10.84 10.84 10.84 0.0M
2024-05-08 11.17 11.20 11.17 11.20 0.0M
2024-05-07 11.16 11.22 11.16 11.22 0.0M
2024-05-06 11.20 11.20 11.20 11.20 0.0M
2024-05-03 10.81 11.03 10.81 11.03 0.0M
2024-04-30 11.24 11.24 10.98 11.20 0.0M
2024-04-25 11.24 11.24 11.24 11.24 0.0M
2024-04-17 11.09 11.24 11.09 11.24 0.0M
2024-04-16 11.25 11.25 11.25 11.25 0.0M
2024-04-15 11.25 11.25 11.25 11.25 0.0M
2024-04-12 11.25 11.25 11.25 11.25 0.0M
2024-04-04 11.23 11.23 11.23 11.23 0.0M
2024-03-28 11.23 11.23 11.23 11.23 0.0M
2024-03-27 11.23 11.23 11.23 11.23 0.0M
2024-03-26 10.88 11.10 10.88 11.02 0.0M
2024-03-20 11.19 11.19 11.19 11.19 0.0M
2024-03-19 11.03 11.23 11.01 11.23 0.0M
2024-03-15 10.96 11.25 10.96 11.25 0.0M
2024-03-12 10.89 10.98 10.89 10.98 0.0M
2024-03-07 10.98 10.98 10.98 10.98 0.0M
2024-03-01 10.92 11.02 10.92 11.02 0.0M
2024-02-28 11.01 11.01 11.01 11.01 0.0M
2024-02-21 11.01 11.01 11.01 11.01 0.0M
2024-02-16 10.94 11.01 10.94 11.01 0.0M
2024-02-15 10.86 11.01 10.86 11.01 0.0M
2024-02-13 11.04 11.04 11.04 11.04 0.0M
2024-02-12 10.86 10.95 10.80 10.95 0.0M
2024-02-09 10.86 10.96 10.84 10.96 0.0M
2024-02-07 11.00 11.00 11.00 11.00 0.0M
2024-02-06 11.05 11.05 11.05 11.05 0.0M
2024-02-05 10.94 10.97 10.94 10.97 0.0M
2024-02-02 10.93 10.93 10.93 10.93 0.0M
2024-02-01 10.91 10.95 10.91 10.91 0.0M
2024-01-31 10.95 10.95 10.95 10.95 0.2M
2024-01-25 10.91 10.96 10.91 10.96 0.0M
2024-01-17 10.97 10.97 10.97 10.97 0.0M
2024-01-16 10.97 10.97 10.94 10.94 0.0M
2024-01-12 10.93 10.94 10.93 10.93 0.0M
2024-01-09 10.92 10.95 10.92 10.92 0.0M
2024-01-08 10.92 10.93 10.92 10.93 0.0M
2024-01-05 10.93 10.96 10.93 10.95 0.0M
2024-01-04 10.88 10.92 10.88 10.92 0.0M
2024-01-03 10.90 10.90 10.90 10.90 0.0M
2024-01-02 10.88 10.88 10.88 10.88 0.0M