Conns (CONNQ)

CONNQ
🏛️ 미국 →
0.00
마지막 업데이트: 2025-07-14
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 4.65 4.79 4.26 4.44 0.2M
2023-12-28 4.50 4.73 4.35 4.61 0.2M
2023-12-27 4.36 4.53 4.20 4.35 0.2M
2023-12-26 3.98 4.48 3.91 4.27 0.3M
2023-12-22 3.78 3.94 3.69 3.90 0.1M
2023-12-21 3.60 3.80 3.57 3.78 0.1M
2023-12-20 3.86 3.86 3.53 3.57 0.3M
2023-12-19 2.99 3.88 2.84 3.81 1.5M
2023-12-18 2.98 3.00 2.76 2.85 0.1M
2023-12-15 2.67 3.12 2.61 3.04 0.5M
2023-12-14 2.73 3.00 2.64 2.64 0.2M
2023-12-13 2.66 3.00 2.62 2.73 0.1M
2023-12-12 2.85 2.85 2.66 2.67 0.1M
2023-12-11 2.86 3.05 2.68 2.89 0.2M
2023-12-08 2.59 2.93 2.56 2.84 0.2M
2023-12-07 3.04 3.04 2.55 2.58 0.3M
2023-12-06 3.24 3.34 2.93 3.00 0.3M
2023-12-05 3.34 3.41 3.20 3.25 0.1M
2023-12-04 3.45 3.56 3.32 3.33 0.1M
2023-12-01 3.31 3.56 3.31 3.49 0.1M
2023-11-30 3.35 3.44 3.25 3.30 0.1M
2023-11-29 3.33 3.45 3.26 3.35 0.0M
2023-11-28 3.27 3.38 3.15 3.33 0.0M
2023-11-27 3.35 3.35 3.27 3.28 0.0M
2023-11-24 3.24 3.39 3.18 3.35 0.0M
2023-11-22 3.24 3.29 3.12 3.21 0.0M
2023-11-21 3.26 3.30 3.21 3.23 0.0M
2023-11-20 3.14 3.37 3.14 3.30 0.0M
2023-11-17 3.10 3.19 3.05 3.13 0.1M
2023-11-16 3.19 3.23 3.05 3.09 0.0M
2023-11-15 3.07 3.27 3.00 3.17 0.1M
2023-11-14 3.11 3.14 2.99 3.03 0.1M
2023-11-13 3.12 3.12 2.99 3.00 0.1M
2023-11-10 3.15 3.15 2.95 3.14 0.1M
2023-11-09 3.19 3.28 3.01 3.09 0.0M
2023-11-08 3.20 3.30 3.15 3.20 0.0M
2023-11-07 3.39 3.39 3.16 3.20 0.1M
2023-11-06 3.42 3.47 3.27 3.39 0.0M
2023-11-03 3.24 3.51 3.24 3.42 0.1M
2023-11-02 3.03 3.28 3.03 3.21 0.1M
2023-11-01 2.95 3.02 2.91 3.00 0.1M
2023-10-31 3.00 3.04 2.93 2.95 0.0M
2023-10-30 3.10 3.15 2.97 3.00 0.1M
2023-10-27 3.10 3.14 3.04 3.09 0.0M
2023-10-26 3.04 3.15 3.04 3.08 0.1M
2023-10-25 3.12 3.13 3.03 3.05 0.0M
2023-10-24 3.05 3.14 3.04 3.07 0.1M
2023-10-23 3.22 3.26 3.03 3.03 0.1M
2023-10-20 3.15 3.20 3.06 3.19 0.1M
2023-10-19 3.33 3.33 3.13 3.17 0.1M
2023-10-18 3.23 3.30 3.18 3.30 0.0M
2023-10-17 3.15 3.27 3.13 3.22 0.1M
2023-10-16 3.32 3.32 3.16 3.18 0.1M
2023-10-13 3.34 3.34 3.21 3.27 0.1M
2023-10-12 3.26 3.42 3.18 3.31 0.1M
2023-10-11 3.46 3.53 3.35 3.39 0.0M
2023-10-10 3.50 3.60 3.45 3.48 0.0M
2023-10-09 3.50 3.55 3.44 3.51 0.0M
2023-10-06 3.55 3.61 3.44 3.52 0.0M
2023-10-05 3.59 3.59 3.42 3.50 0.1M
2023-10-04 3.61 3.64 3.49 3.52 0.0M
2023-10-03 3.78 3.95 3.51 3.56 0.1M
2023-10-02 3.93 3.97 3.72 3.81 0.1M
2023-09-29 3.92 3.98 3.86 3.95 0.0M
2023-09-28 3.80 3.89 3.79 3.89 0.0M
2023-09-27 3.89 3.92 3.78 3.80 0.0M
2023-09-26 3.93 3.96 3.83 3.86 0.0M
2023-09-25 3.92 3.92 3.78 3.89 0.1M
2023-09-22 3.98 4.02 3.89 3.92 0.0M
2023-09-21 4.02 4.02 3.90 4.00 0.1M
2023-09-20 4.08 4.18 3.95 3.97 0.1M
2023-09-19 3.95 4.08 3.87 4.04 0.1M
2023-09-18 3.99 3.99 3.71 3.95 0.1M
2023-09-15 3.83 4.10 3.78 4.00 0.4M
2023-09-14 3.86 3.95 3.81 3.84 0.0M
2023-09-13 3.94 3.94 3.81 3.82 0.0M
2023-09-12 3.96 4.02 3.89 3.94 0.0M
2023-09-11 3.92 4.18 3.89 3.94 0.1M
2023-09-08 3.80 3.85 3.72 3.85 0.0M
2023-09-07 3.91 3.93 3.73 3.80 0.1M
2023-09-06 4.03 4.03 3.82 3.95 0.1M
2023-09-05 4.11 4.23 3.95 4.03 0.2M
2023-09-01 4.23 4.29 3.97 4.12 0.2M
2023-08-31 4.08 4.48 4.08 4.18 0.2M
2023-08-30 4.13 4.50 3.70 4.12 1.2M
2023-08-29 3.45 3.67 3.40 3.47 0.3M
2023-08-28 3.72 3.87 3.37 3.44 0.2M
2023-08-25 3.62 3.69 3.42 3.64 0.2M
2023-08-24 4.05 4.05 3.57 3.62 0.2M
2023-08-23 4.07 4.13 3.95 4.00 0.2M
2023-08-22 4.15 4.15 3.90 4.05 0.1M
2023-08-21 4.21 4.23 4.01 4.12 0.1M
2023-08-18 4.18 4.28 4.18 4.24 0.0M
2023-08-17 4.18 4.37 4.13 4.21 0.1M
2023-08-16 4.23 4.23 4.10 4.18 0.1M
2023-08-15 4.25 4.33 4.22 4.29 0.1M
2023-08-14 4.31 4.34 4.03 4.31 0.1M
2023-08-11 4.30 4.37 4.20 4.23 0.1M
2023-08-10 4.30 4.38 4.26 4.30 0.1M
2023-08-09 4.37 4.37 4.15 4.27 0.1M
2023-08-08 4.38 4.45 4.28 4.39 0.1M
2023-08-07 4.53 4.53 4.34 4.47 0.1M
2023-08-04 4.57 4.70 4.48 4.52 0.1M
2023-08-03 4.45 4.60 4.41 4.52 0.0M
2023-08-02 4.40 4.57 4.26 4.53 0.1M
2023-08-01 4.87 4.87 4.42 4.44 0.1M
2023-07-31 4.75 4.96 4.69 4.92 0.1M
2023-07-28 4.77 4.77 4.58 4.64 0.1M
2023-07-27 4.76 5.26 4.60 4.62 0.1M
2023-07-26 4.58 4.72 4.57 4.70 0.1M
2023-07-25 4.63 4.70 4.50 4.50 0.1M
2023-07-24 4.50 4.68 4.50 4.61 0.1M
2023-07-21 4.47 4.47 4.27 4.35 0.1M
2023-07-20 4.88 4.96 4.42 4.45 0.1M
2023-07-19 4.69 5.08 4.69 4.89 0.2M
2023-07-18 4.47 4.87 4.47 4.69 0.1M
2023-07-17 4.33 4.56 4.21 4.49 0.2M
2023-07-14 4.43 4.43 4.14 4.32 0.1M
2023-07-13 4.48 4.60 4.29 4.45 0.1M
2023-07-12 4.38 4.53 4.25 4.45 0.3M
2023-07-11 3.95 4.30 3.95 4.27 0.2M
2023-07-10 3.79 3.97 3.77 3.95 0.1M
2023-07-07 3.74 3.92 3.74 3.79 0.1M
2023-07-06 3.73 3.83 3.66 3.76 0.2M
2023-07-05 3.79 3.91 3.74 3.81 0.1M
2023-07-03 3.71 3.83 3.71 3.77 0.0M
2023-06-30 3.83 3.86 3.67 3.70 0.1M
2023-06-29 3.74 3.82 3.60 3.75 0.3M
2023-06-28 3.98 4.03 3.70 3.70 0.1M
2023-06-27 3.98 4.07 3.91 3.98 0.1M
2023-06-26 3.98 4.18 3.92 3.98 0.2M
2023-06-23 3.84 4.24 3.84 3.96 1.9M
2023-06-22 3.97 3.97 3.76 3.93 0.2M
2023-06-21 3.96 4.03 3.86 3.97 0.2M
2023-06-20 4.04 4.08 3.83 3.96 0.2M
2023-06-16 4.23 4.27 3.98 4.07 0.4M
2023-06-15 4.17 4.26 4.13 4.22 0.2M
2023-06-14 4.47 4.58 4.18 4.20 0.2M
2023-06-13 4.37 4.68 4.37 4.41 0.2M
2023-06-12 4.30 4.49 4.22 4.40 0.2M
2023-06-09 4.47 4.55 4.16 4.27 0.2M
2023-06-08 4.85 4.86 4.50 4.50 0.2M
2023-06-07 4.52 4.93 4.43 4.90 0.2M
2023-06-06 4.10 4.47 4.10 4.44 0.2M
2023-06-05 4.38 4.52 4.13 4.13 0.2M
2023-06-02 4.23 4.48 3.96 4.45 0.3M
2023-06-01 3.90 4.24 3.07 4.13 1.0M
2023-05-31 4.47 4.47 4.03 4.06 0.4M
2023-05-30 4.21 4.53 4.20 4.51 0.2M
2023-05-26 3.97 4.24 3.92 4.19 0.2M
2023-05-25 4.33 4.33 3.90 3.93 0.3M
2023-05-24 4.35 4.50 4.24 4.32 0.1M
2023-05-23 4.24 4.45 4.23 4.35 0.2M
2023-05-22 4.29 4.41 4.20 4.27 0.1M
2023-05-19 4.54 4.54 4.28 4.29 0.1M
2023-05-18 4.30 4.55 4.28 4.48 0.1M
2023-05-17 4.01 4.32 4.01 4.29 0.2M
2023-05-16 4.25 4.25 4.00 4.00 0.2M
2023-05-15 4.30 4.35 4.17 4.33 0.2M
2023-05-12 4.60 4.68 4.27 4.29 0.1M
2023-05-11 4.62 4.89 4.52 4.64 0.1M
2023-05-10 4.98 4.98 4.56 4.62 0.1M
2023-05-09 4.68 4.90 4.67 4.86 0.1M
2023-05-08 4.77 4.86 4.73 4.74 0.1M
2023-05-05 4.42 4.82 4.42 4.71 0.1M
2023-05-04 4.39 4.60 4.29 4.34 0.2M
2023-05-03 4.50 4.65 4.29 4.46 0.3M
2023-05-02 4.33 4.53 3.90 4.48 0.6M
2023-05-01 4.77 4.83 4.35 4.38 0.2M
2023-04-28 4.72 4.93 4.68 4.78 0.1M
2023-04-27 4.52 4.83 4.52 4.75 0.2M
2023-04-26 4.54 4.62 4.43 4.45 0.2M
2023-04-25 4.82 4.83 4.50 4.53 0.2M
2023-04-24 4.77 4.88 4.72 4.85 0.2M
2023-04-21 4.98 5.11 4.67 4.76 0.3M
2023-04-20 5.01 5.11 4.93 4.97 0.1M
2023-04-19 5.15 5.27 5.03 5.07 0.2M
2023-04-18 5.38 5.38 5.18 5.20 0.2M
2023-04-17 5.25 5.39 5.25 5.34 0.2M
2023-04-14 5.29 5.37 5.21 5.26 0.2M
2023-04-13 5.37 5.39 5.23 5.25 0.2M
2023-04-12 5.67 5.79 5.30 5.37 0.1M
2023-04-11 5.42 6.00 5.37 5.62 0.3M
2023-04-10 5.20 5.47 5.20 5.36 0.2M
2023-04-06 5.27 5.34 5.22 5.26 0.2M
2023-04-05 5.37 5.40 5.22 5.29 0.2M
2023-04-04 5.66 5.66 5.31 5.45 0.2M
2023-04-03 6.04 6.25 5.58 5.72 0.3M
2023-03-31 6.00 6.10 5.70 6.06 0.2M
2023-03-30 6.00 6.25 5.80 6.01 0.4M
2023-03-29 4.77 6.47 4.73 6.26 1.4M
2023-03-28 5.71 5.99 5.33 5.41 0.4M
2023-03-27 5.95 6.00 5.63 5.76 0.3M
2023-03-24 6.31 6.31 5.82 5.91 0.5M
2023-03-23 6.49 6.66 6.25 6.41 0.2M
2023-03-22 6.60 6.71 6.42 6.43 0.2M
2023-03-21 6.46 6.81 6.45 6.48 0.1M
2023-03-20 6.51 6.58 6.23 6.26 0.1M
2023-03-17 6.86 6.87 6.36 6.40 0.4M
2023-03-16 6.42 7.09 6.34 7.00 0.2M
2023-03-15 6.48 6.53 5.97 6.53 0.3M
2023-03-14 7.05 7.14 6.56 6.66 0.2M
2023-03-13 7.45 7.62 6.70 6.71 0.2M
2023-03-10 7.72 7.90 7.49 7.64 0.1M
2023-03-09 8.07 8.11 7.75 7.83 0.2M
2023-03-08 8.12 8.15 7.91 8.09 0.1M
2023-03-07 8.25 8.50 8.07 8.12 0.1M
2023-03-06 8.92 8.92 8.21 8.27 0.2M
2023-03-03 8.59 9.04 8.50 8.92 0.1M
2023-03-02 8.30 8.65 8.17 8.52 0.1M
2023-03-01 8.52 8.70 8.40 8.47 0.2M
2023-02-28 8.57 8.84 8.57 8.57 0.1M
2023-02-27 8.58 8.83 8.39 8.59 0.1M
2023-02-24 8.18 8.50 8.05 8.40 0.2M
2023-02-23 8.32 8.65 8.25 8.45 0.1M
2023-02-22 8.16 8.40 8.13 8.23 0.2M
2023-02-21 8.90 8.97 8.14 8.14 0.2M
2023-02-17 9.32 9.38 8.91 9.03 0.2M
2023-02-16 9.53 10.25 9.29 9.32 0.2M
2023-02-15 9.25 9.74 9.23 9.72 0.2M
2023-02-14 9.77 9.93 9.40 9.40 0.1M
2023-02-13 9.63 9.92 9.42 9.86 0.1M
2023-02-10 9.47 9.67 9.31 9.64 0.1M
2023-02-09 9.99 10.20 9.56 9.59 0.1M
2023-02-08 10.22 10.25 9.70 9.83 0.1M
2023-02-07 10.55 10.76 9.95 10.28 0.2M
2023-02-06 11.00 11.00 10.48 10.56 0.1M
2023-02-03 11.28 11.69 11.02 11.09 0.2M
2023-02-02 9.25 11.55 9.04 11.54 0.6M
2023-02-01 9.43 9.51 8.99 9.37 0.2M
2023-01-31 8.94 9.55 8.94 9.41 0.2M
2023-01-30 8.88 9.17 8.76 8.94 0.2M
2023-01-27 8.76 9.03 8.50 8.88 0.3M
2023-01-26 9.34 9.42 8.59 8.73 0.3M
2023-01-25 9.68 9.91 8.95 9.18 0.8M
2023-01-24 10.04 10.19 9.62 9.80 0.2M
2023-01-23 10.26 10.53 10.06 10.12 0.4M
2023-01-20 9.94 10.22 9.75 10.14 0.2M
2023-01-19 10.49 10.55 9.55 9.86 0.4M
2023-01-18 10.38 10.71 10.25 10.57 0.4M
2023-01-17 10.10 10.39 9.74 10.30 0.3M
2023-01-13 9.93 10.47 9.92 10.12 0.5M
2023-01-12 10.06 10.48 9.84 10.12 0.4M
2023-01-11 9.77 10.24 9.73 10.06 0.8M
2023-01-10 8.74 10.02 8.55 10.02 1.0M
2023-01-09 8.94 9.03 8.50 8.72 0.3M
2023-01-06 8.80 8.97 8.50 8.94 0.4M
2023-01-05 8.30 8.80 8.30 8.70 0.5M
2023-01-04 7.16 8.24 7.13 8.22 0.4M
2023-01-03 6.98 7.20 6.91 7.13 0.2M