처브 (CB)

CB
🏛️ 미국 →
283.96
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 221.18 221.98 218.89 220.60 1.2M
2022-12-29 220.77 223.05 219.70 222.08 1.3M
2022-12-28 221.28 222.33 219.78 219.82 1.4M
2022-12-27 219.80 221.77 219.43 220.90 1.5M
2022-12-23 217.70 219.71 217.08 219.65 0.8M
2022-12-22 216.73 219.32 215.00 217.39 1.2M
2022-12-21 216.12 218.82 215.30 218.76 1.3M
2022-12-20 213.21 216.24 212.19 214.70 1.3M
2022-12-19 211.75 214.90 210.85 211.96 1.2M
2022-12-16 211.34 213.25 209.03 211.68 3.9M
2022-12-15 213.92 214.94 211.33 212.77 3.1M
2022-12-14 217.37 221.10 215.28 216.82 1.7M
2022-12-13 220.00 220.02 215.10 217.04 2.1M
2022-12-12 217.20 218.15 215.62 217.53 1.3M
2022-12-09 219.24 219.72 217.22 217.33 1.4M
2022-12-08 218.33 219.38 217.61 219.18 1.7M
2022-12-07 216.80 220.13 216.20 217.60 1.8M
2022-12-06 215.68 218.24 215.01 217.63 1.5M
2022-12-05 217.55 219.08 214.25 215.43 2.2M
2022-12-02 217.19 219.41 216.39 219.16 1.1M
2022-12-01 222.00 222.00 216.91 218.32 1.7M
2022-11-30 215.53 220.00 215.30 219.59 3.6M
2022-11-29 215.60 217.14 214.74 216.68 1.3M
2022-11-28 215.08 216.67 214.87 215.40 2.0M
2022-11-25 215.00 216.59 214.66 216.23 0.6M
2022-11-23 213.00 214.52 213.00 214.15 1.4M
2022-11-22 211.40 213.38 210.86 213.02 1.3M
2022-11-21 210.52 211.45 209.39 210.38 1.0M
2022-11-18 211.49 212.19 208.23 210.14 1.4M
2022-11-17 206.09 209.99 206.01 209.04 0.9M
2022-11-16 206.76 207.79 205.25 207.28 1.1M
2022-11-15 206.95 206.96 203.29 206.63 1.4M
2022-11-14 206.83 209.27 205.04 205.10 1.6M
2022-11-11 213.92 214.27 205.43 206.26 2.6M
2022-11-10 215.04 215.06 209.85 211.91 2.4M
2022-11-09 212.00 213.50 209.76 210.12 1.5M
2022-11-08 211.02 213.57 209.02 212.41 1.4M
2022-11-07 210.35 213.90 209.17 212.09 2.4M
2022-11-04 211.00 212.18 207.03 209.16 1.9M
2022-11-03 209.07 211.70 207.87 209.64 1.6M
2022-11-02 212.39 215.17 210.17 210.54 2.2M
2022-11-01 215.45 216.00 213.31 213.48 2.3M
2022-10-31 212.59 215.50 211.94 214.89 2.6M
2022-10-28 209.25 214.89 208.82 214.50 1.9M
2022-10-27 206.24 210.21 205.61 207.53 2.1M
2022-10-26 213.70 214.02 203.15 204.15 2.2M
2022-10-25 200.47 201.63 198.66 201.43 2.0M
2022-10-24 199.38 205.01 199.38 203.38 2.0M
2022-10-21 192.79 197.97 191.59 197.79 1.5M
2022-10-20 194.02 196.09 191.57 192.21 1.7M
2022-10-19 194.00 197.83 193.86 195.98 1.4M
2022-10-18 197.08 197.32 192.58 194.65 1.1M
2022-10-17 190.00 193.33 190.00 192.69 1.6M
2022-10-14 194.59 195.69 188.06 188.77 2.1M
2022-10-13 182.55 194.47 181.32 193.73 1.6M
2022-10-12 185.62 188.33 184.29 185.00 1.4M
2022-10-11 184.92 188.36 184.47 185.70 1.2M
2022-10-10 186.24 187.50 184.44 184.92 1.3M
2022-10-07 187.93 188.24 184.05 184.68 1.3M
2022-10-06 190.10 190.21 188.04 188.82 1.0M
2022-10-05 191.12 192.42 190.26 190.63 1.0M
2022-10-04 188.13 192.96 188.05 192.76 1.6M
2022-10-03 183.42 187.75 181.23 187.10 1.4M
2022-09-30 184.25 186.48 181.64 181.88 1.9M
2022-09-29 179.41 184.63 178.00 183.78 2.2M
2022-09-28 178.84 181.96 177.48 180.32 1.7M
2022-09-27 175.63 178.93 174.52 178.14 2.2M
2022-09-26 179.21 179.60 173.78 174.74 1.9M
2022-09-23 180.24 181.71 178.11 180.29 1.9M
2022-09-22 182.65 183.31 180.78 181.49 1.8M
2022-09-21 188.46 188.88 182.40 182.47 1.3M
2022-09-20 190.44 190.44 185.61 187.58 1.8M
2022-09-19 188.01 191.94 187.09 191.88 1.2M
2022-09-16 190.10 191.30 188.60 189.25 3.8M
2022-09-15 192.16 193.79 190.58 192.16 1.5M
2022-09-14 193.88 194.84 191.35 193.26 1.7M
2022-09-13 194.71 195.95 192.96 193.20 1.4M
2022-09-12 195.77 198.02 195.14 196.98 1.1M
2022-09-09 195.55 196.27 194.44 195.00 1.4M
2022-09-08 193.06 195.38 192.33 195.11 1.6M
2022-09-07 190.65 194.17 190.36 193.68 1.1M
2022-09-06 191.75 192.33 189.90 190.43 1.1M
2022-09-02 193.76 195.86 190.00 190.88 1.0M
2022-09-01 189.13 192.25 188.51 192.14 1.2M
2022-08-31 190.18 192.11 189.04 189.05 1.8M
2022-08-30 192.29 192.52 189.65 189.99 1.1M
2022-08-29 192.08 193.65 190.19 192.16 1.0M
2022-08-26 198.25 198.25 193.35 193.51 1.1M
2022-08-25 196.92 197.90 195.68 197.51 0.7M
2022-08-24 195.60 196.73 194.35 196.41 0.8M
2022-08-23 197.00 197.98 196.26 196.73 1.0M
2022-08-22 198.00 198.41 196.50 197.02 1.2M
2022-08-19 202.53 202.73 200.41 200.58 2.0M
2022-08-18 200.96 202.42 200.71 202.41 1.1M
2022-08-17 197.69 201.16 197.26 200.94 1.0M
2022-08-16 196.78 200.16 196.78 199.05 1.2M
2022-08-15 195.50 197.98 195.45 196.71 1.4M
2022-08-12 194.53 197.59 194.21 197.55 0.9M
2022-08-11 192.60 194.32 192.47 193.81 1.4M
2022-08-10 191.04 192.00 190.16 191.60 1.2M
2022-08-09 187.64 190.33 187.59 189.71 1.6M
2022-08-08 186.12 187.67 185.54 186.56 1.4M
2022-08-05 185.37 186.97 184.84 185.32 1.3M
2022-08-04 185.16 187.35 184.57 185.09 1.4M
2022-08-03 184.97 186.27 182.49 185.70 1.7M
2022-08-02 185.40 188.09 184.02 184.34 2.3M
2022-08-01 186.39 187.92 183.49 184.98 2.3M
2022-07-29 185.94 189.21 185.94 188.64 2.4M
2022-07-28 187.36 187.70 182.32 185.38 2.5M
2022-07-27 190.16 193.20 185.06 187.00 2.8M
2022-07-26 186.99 188.73 186.99 188.28 1.8M
2022-07-25 185.01 188.50 184.10 187.21 1.8M
2022-07-22 184.29 185.95 182.86 184.13 1.5M
2022-07-21 183.37 184.22 181.15 184.01 2.2M
2022-07-20 185.88 186.28 184.32 184.70 2.0M
2022-07-19 183.27 186.45 182.65 185.72 2.3M
2022-07-18 185.47 186.47 180.50 181.18 2.4M
2022-07-15 185.55 186.49 183.42 184.19 2.7M
2022-07-14 185.39 186.78 182.31 183.32 2.0M
2022-07-13 190.68 192.24 189.88 190.04 1.7M
2022-07-12 192.23 195.31 191.58 191.90 1.5M
2022-07-11 193.01 194.63 192.50 193.56 1.3M
2022-07-08 195.22 195.93 193.07 193.07 1.1M
2022-07-07 195.60 197.45 194.16 194.62 1.3M
2022-07-06 193.38 196.04 191.57 193.72 2.0M
2022-07-05 195.81 195.82 189.64 193.14 1.4M
2022-07-01 196.80 199.23 194.26 197.92 1.5M
2022-06-30 192.01 197.00 191.29 196.58 1.5M
2022-06-29 195.76 196.14 193.45 193.77 1.0M
2022-06-28 196.55 197.89 194.24 194.41 0.9M
2022-06-27 194.09 195.95 193.35 194.75 1.3M
2022-06-24 188.04 194.64 187.04 194.53 2.4M
2022-06-23 189.87 191.02 185.10 186.97 1.3M
2022-06-22 187.42 191.25 187.00 189.53 2.5M
2022-06-21 193.42 193.42 187.52 189.47 2.9M
2022-06-17 190.00 190.76 187.36 189.34 5.5M
2022-06-16 194.52 194.62 188.96 189.19 3.2M
2022-06-15 200.62 202.94 196.74 199.28 2.4M
2022-06-14 198.64 200.43 196.49 197.94 2.2M
2022-06-13 198.70 201.46 196.43 197.61 1.8M
2022-06-10 202.01 204.25 200.25 201.66 1.7M
2022-06-09 210.33 210.97 206.10 206.25 1.5M
2022-06-08 211.64 212.68 209.15 210.33 1.3M
2022-06-07 210.51 213.79 209.80 213.62 1.7M
2022-06-06 210.02 213.24 208.76 212.13 1.6M
2022-06-03 208.14 210.91 207.84 208.53 1.3M
2022-06-02 208.87 209.98 204.81 209.91 1.5M
2022-06-01 211.47 211.63 205.64 208.64 1.5M
2022-05-31 210.71 212.79 207.25 211.29 2.7M
2022-05-27 208.27 210.90 207.17 210.89 1.7M
2022-05-26 209.57 210.00 207.05 207.70 2.2M
2022-05-25 207.56 209.96 207.31 207.98 1.6M
2022-05-24 206.63 208.69 202.89 208.15 1.2M
2022-05-23 206.45 208.63 204.84 207.31 1.9M
2022-05-20 204.28 206.46 199.64 204.00 1.9M
2022-05-19 205.41 206.37 199.36 203.88 2.5M
2022-05-18 211.02 211.65 206.64 207.31 2.0M
2022-05-17 210.39 212.51 207.94 212.41 1.9M
2022-05-16 206.54 210.07 205.48 208.00 1.4M
2022-05-13 206.18 207.43 204.71 206.54 1.4M
2022-05-12 205.28 205.68 202.14 205.44 1.8M
2022-05-11 205.29 208.40 204.48 204.63 1.8M
2022-05-10 206.30 209.21 202.93 204.87 1.8M
2022-05-09 207.85 208.65 204.39 205.11 2.5M
2022-05-06 207.84 209.92 206.27 209.16 1.5M
2022-05-05 212.12 213.21 206.55 208.00 1.8M
2022-05-04 207.58 214.08 207.58 213.96 1.7M
2022-05-03 206.78 210.08 206.02 207.58 1.7M
2022-05-02 208.07 208.25 201.60 205.17 1.7M
2022-04-29 209.81 211.29 205.87 206.45 2.4M
2022-04-28 212.48 213.38 208.70 211.17 2.0M
2022-04-27 209.47 213.77 208.00 210.62 2.9M
2022-04-26 205.75 209.09 203.40 203.40 1.6M
2022-04-25 205.76 207.95 202.35 207.32 1.5M
2022-04-22 210.72 211.95 205.97 206.10 1.6M
2022-04-21 214.74 216.77 211.26 211.53 1.1M
2022-04-20 212.15 212.66 209.73 212.58 1.7M
2022-04-19 211.07 212.80 209.07 209.92 1.5M
2022-04-18 209.59 212.16 209.42 211.91 0.9M
2022-04-14 212.44 213.31 210.33 210.52 1.5M
2022-04-13 213.99 215.93 211.03 212.84 1.2M
2022-04-12 217.41 217.59 213.76 214.42 1.1M
2022-04-11 217.45 218.47 214.88 215.26 1.1M
2022-04-08 214.17 216.91 213.17 216.15 1.4M
2022-04-07 213.31 213.41 209.92 212.58 1.5M
2022-04-06 212.16 214.87 210.91 212.48 1.4M
2022-04-05 213.95 216.84 212.09 212.38 1.9M
2022-04-04 215.71 215.84 212.04 213.57 1.5M
2022-04-01 216.01 217.23 214.45 216.55 1.3M
2022-03-31 216.75 218.65 213.80 213.90 1.6M
2022-03-30 216.42 217.58 215.65 217.50 1.1M
2022-03-29 218.69 218.99 214.36 215.84 1.9M
2022-03-28 217.58 217.80 214.69 217.16 1.3M
2022-03-25 213.31 218.09 212.98 217.78 1.3M
2022-03-24 210.81 213.32 210.05 213.19 1.3M
2022-03-23 213.35 213.74 210.44 210.64 1.9M
2022-03-22 215.00 216.73 213.46 213.64 2.5M
2022-03-21 212.82 214.21 211.28 212.97 2.3M
2022-03-18 211.26 212.18 208.08 211.51 2.4M
2022-03-17 209.03 211.10 208.30 211.10 1.7M
2022-03-16 208.63 211.17 207.19 210.97 2.1M
2022-03-15 207.52 209.19 204.82 207.45 2.5M
2022-03-14 205.00 207.71 203.41 204.96 1.3M
2022-03-11 202.19 204.88 201.73 201.91 1.4M
2022-03-10 201.54 203.89 200.63 201.42 1.9M
2022-03-09 202.81 205.47 202.44 203.94 1.5M
2022-03-08 200.19 203.51 196.20 197.65 2.1M
2022-03-07 203.09 203.47 198.78 198.92 2.1M
2022-03-04 202.03 206.24 200.92 205.52 2.0M
2022-03-03 204.52 206.89 202.64 206.00 2.2M
2022-03-02 200.99 205.66 200.73 204.30 2.1M
2022-03-01 202.04 203.39 197.55 199.54 3.0M
2022-02-28 200.40 203.96 200.16 203.64 3.1M
2022-02-25 200.18 207.49 199.53 207.02 2.1M
2022-02-24 196.73 199.88 193.27 199.03 2.4M
2022-02-23 204.39 205.27 201.30 201.41 2.2M
2022-02-22 204.50 206.79 202.10 203.09 2.8M
2022-02-18 202.90 205.56 202.65 204.71 1.9M
2022-02-17 203.31 205.34 201.07 203.63 1.9M
2022-02-16 202.70 205.93 202.39 204.91 1.7M
2022-02-15 203.84 206.53 202.50 203.65 1.9M
2022-02-14 204.50 205.53 199.54 202.07 3.1M
2022-02-11 207.87 208.68 203.40 204.06 2.8M
2022-02-10 208.03 211.78 207.41 208.60 2.6M
2022-02-09 209.16 210.58 208.23 208.96 1.8M
2022-02-08 206.21 208.85 204.62 207.90 2.2M
2022-02-07 207.73 208.39 203.99 205.00 2.2M
2022-02-04 206.77 209.44 205.01 206.59 2.2M
2022-02-03 206.59 208.40 204.98 207.35 2.7M
2022-02-02 205.00 208.53 202.34 207.53 4.2M
2022-02-01 196.39 200.57 195.97 199.87 2.3M
2022-01-31 194.99 197.43 192.95 197.28 2.1M
2022-01-28 192.89 196.91 191.46 196.89 2.1M
2022-01-27 195.88 199.65 191.40 192.77 2.5M
2022-01-26 193.75 196.89 191.86 194.10 1.9M
2022-01-25 194.29 195.78 189.33 193.66 2.2M
2022-01-24 191.04 196.30 187.81 195.90 2.2M
2022-01-21 194.50 198.38 191.77 192.01 3.2M
2022-01-20 193.15 198.81 192.91 193.11 2.0M
2022-01-19 196.00 196.00 191.64 191.88 1.5M
2022-01-18 195.95 196.15 192.54 194.98 1.3M
2022-01-14 196.52 197.49 193.75 196.26 1.7M
2022-01-13 198.75 199.83 196.83 197.53 1.3M
2022-01-12 199.48 200.36 197.03 197.82 1.5M
2022-01-11 199.50 200.40 195.15 199.48 1.4M
2022-01-10 200.69 201.31 196.50 198.82 2.0M
2022-01-07 197.66 201.32 196.13 201.19 1.9M
2022-01-06 197.39 198.40 194.57 197.99 2.0M
2022-01-05 196.12 197.07 193.92 194.02 1.7M
2022-01-04 193.69 195.91 192.10 195.61 1.8M
2022-01-03 193.49 194.19 190.83 191.44 2.0M