Conrad Industries Inc (CNRD)

CNRD
🏛️ 미국 →
25.00
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-26 25.58 25.65 25.00 25.00 0.0M
2025-09-25 25.44 25.59 25.01 25.58 0.0M
2025-09-24 23.00 25.48 23.00 25.00 0.0M
2025-09-23 23.00 23.00 21.76 22.50 0.0M
2025-09-22 22.18 23.00 22.18 23.00 0.0M
2025-09-19 23.47 23.50 23.23 23.50 0.0M
2025-09-18 23.81 23.86 23.66 23.86 0.0M
2025-09-17 22.25 23.88 21.80 23.64 0.0M
2025-09-16 22.37 22.50 22.35 22.50 0.0M
2025-09-15 22.00 22.30 21.97 22.03 0.0M
2025-09-12 21.88 22.60 21.88 22.54 0.0M
2025-09-11 22.65 23.25 22.65 22.90 0.0M
2025-09-10 22.00 22.50 21.97 22.50 0.0M
2025-09-09 22.01 22.40 22.01 22.40 0.0M
2025-09-08 22.54 22.80 22.33 22.80 0.0M
2025-09-05 23.00 23.00 21.70 22.90 0.0M
2025-09-04 23.00 23.50 23.00 23.10 0.0M
2025-09-03 22.00 23.10 22.00 23.10 0.0M
2025-09-02 22.00 22.00 21.13 21.99 0.0M
2025-08-29 22.52 22.52 22.00 22.00 0.0M
2025-08-28 22.16 22.74 22.00 22.55 0.0M
2025-08-27 22.68 22.99 22.68 22.95 0.0M
2025-08-26 22.87 22.87 22.57 22.60 0.0M
2025-08-25 22.50 22.70 22.16 22.25 0.0M
2025-08-22 22.45 22.96 22.45 22.83 0.0M
2025-08-21 22.04 22.50 22.00 22.00 0.0M
2025-08-20 22.75 22.75 21.00 22.55 0.0M
2025-08-19 22.96 22.96 22.00 22.00 0.0M
2025-08-18 21.99 22.45 21.99 22.30 0.0M
2025-08-15 20.59 21.99 20.00 21.99 0.0M
2025-08-14 19.90 19.90 19.00 19.70 0.0M
2025-08-13 19.90 20.25 19.50 19.50 0.0M
2025-08-12 19.66 20.33 19.12 19.80 0.0M
2025-08-11 18.50 20.00 18.35 19.70 0.0M
2025-08-08 18.50 18.50 18.40 18.47 0.0M
2025-08-07 18.97 19.00 18.52 18.52 0.0M
2025-08-06 18.56 18.75 18.55 18.75 0.0M
2025-08-05 18.20 18.27 18.20 18.27 0.0M
2025-08-04 18.75 18.75 18.30 18.45 0.0M
2025-08-01 19.00 19.00 18.50 18.50 0.0M
2025-07-31 19.07 19.25 19.00 19.00 0.0M
2025-07-30 19.30 19.30 19.02 19.02 0.0M
2025-07-28 19.60 19.74 19.01 19.74 0.0M
2025-07-25 19.50 19.73 19.30 19.73 0.0M
2025-07-24 19.58 19.58 19.50 19.50 0.0M
2025-07-23 19.55 20.00 19.55 19.74 0.0M
2025-07-22 20.35 20.36 19.65 19.65 0.0M
2025-07-21 19.89 20.75 19.85 20.70 0.0M
2025-07-18 19.54 19.98 19.50 19.65 0.0M
2025-07-17 18.53 19.99 18.53 19.99 0.0M
2025-07-16 18.80 18.80 18.80 18.80 0.0M
2025-07-15 18.92 19.00 18.82 18.82 0.0M
2025-07-14 19.12 19.12 18.80 19.00 0.0M
2025-07-11 18.80 19.05 18.80 19.05 0.0M
2025-07-10 19.00 19.12 18.75 19.12 0.0M
2025-07-09 19.35 19.38 19.00 19.00 0.0M
2025-07-08 18.50 19.52 18.50 19.25 0.0M
2025-07-07 18.25 19.13 18.25 18.75 0.0M
2025-07-03 18.13 18.18 18.12 18.14 0.0M
2025-07-02 18.00 18.14 17.75 18.09 0.0M
2025-07-01 18.15 18.15 17.30 18.05 0.0M
2025-06-30 17.70 17.90 17.44 17.88 0.0M
2025-06-27 17.47 17.77 17.02 17.50 0.0M
2025-06-26 17.70 17.99 17.50 17.50 0.0M
2025-06-25 17.07 17.80 17.07 17.67 0.0M
2025-06-24 17.30 17.30 16.90 17.10 0.0M
2025-06-23 16.60 17.12 16.57 17.12 0.0M
2025-06-20 16.50 16.58 16.45 16.56 0.0M
2025-06-18 16.45 16.59 16.40 16.51 0.0M
2025-06-17 16.17 16.50 15.82 16.50 0.0M
2025-06-16 16.07 16.19 16.07 16.17 0.0M
2025-06-13 15.87 16.00 15.85 16.00 0.0M
2025-06-12 16.15 16.15 16.05 16.15 0.0M
2025-06-11 15.90 16.08 15.20 15.80 0.0M
2025-06-10 16.20 16.20 16.00 16.17 0.0M
2025-06-09 16.15 16.15 15.95 16.00 0.0M
2025-06-06 16.00 16.10 15.19 15.75 0.0M
2025-06-05 15.73 16.00 15.73 15.97 0.0M
2025-06-04 15.77 15.95 15.10 15.75 0.0M
2025-06-03 15.50 15.94 15.50 15.80 0.0M
2025-06-02 15.50 15.75 15.15 15.45 0.0M
2025-05-30 14.70 15.55 14.70 15.50 0.0M
2025-05-29 14.24 14.50 14.24 14.50 0.0M
2025-05-28 14.30 14.30 14.10 14.15 0.0M
2025-05-27 14.75 14.78 14.25 14.25 0.0M
2025-05-23 14.77 14.80 14.52 14.78 0.0M
2025-05-22 14.00 14.10 14.00 14.10 0.0M
2025-05-21 14.20 14.20 14.10 14.10 0.0M
2025-05-20 14.25 14.38 14.05 14.20 0.0M
2025-05-19 14.25 14.25 14.09 14.20 0.0M
2025-05-16 13.50 14.50 13.01 14.25 0.1M
2025-05-15 12.05 12.05 11.97 12.00 0.0M
2025-05-14 12.35 12.35 12.01 12.05 0.0M
2025-05-13 12.05 12.05 12.03 12.05 0.0M
2025-05-12 12.00 12.05 11.60 12.05 0.0M
2025-05-09 11.98 12.00 11.95 11.95 0.0M
2025-05-08 11.98 11.98 11.98 11.98 0.0M
2025-05-07 11.80 11.80 11.80 11.80 0.0M
2025-05-06 11.85 11.85 11.85 11.85 0.0M
2025-05-02 11.95 12.00 11.45 11.92 0.0M
2025-05-01 11.95 12.00 11.86 11.97 0.0M
2025-04-30 11.97 11.97 11.97 11.97 0.0M
2025-04-29 11.95 11.98 11.79 11.98 0.0M
2025-04-28 12.00 12.00 12.00 12.00 0.0M
2025-04-25 11.95 11.95 11.78 11.92 0.0M
2025-04-24 11.96 12.08 11.90 12.00 0.0M
2025-04-23 11.50 11.50 11.49 11.50 0.0M
2025-04-22 11.49 11.49 11.49 11.49 0.0M
2025-04-21 11.35 11.35 11.35 11.35 0.0M
2025-04-17 11.37 11.75 11.37 11.75 0.0M
2025-04-15 11.63 11.65 11.50 11.50 0.0M
2025-04-14 11.50 11.50 11.50 11.50 0.0M
2025-04-11 11.00 11.35 11.00 11.35 0.0M
2025-04-10 10.85 10.85 10.65 10.65 0.0M
2025-04-09 10.70 11.09 10.28 11.08 0.0M
2025-04-08 11.11 11.18 10.75 10.75 0.0M
2025-04-07 11.00 11.20 10.90 11.20 0.0M
2025-04-04 11.31 11.36 11.15 11.19 0.0M
2025-04-03 11.66 11.66 11.66 11.66 0.0M
2025-04-02 12.08 12.10 11.64 12.00 0.0M
2025-04-01 11.50 12.24 11.26 11.98 0.0M
2025-03-31 11.35 11.88 11.35 11.88 0.0M
2025-03-28 11.75 11.75 11.40 11.40 0.0M
2025-03-27 11.80 12.00 11.61 11.61 0.0M
2025-03-26 11.95 11.95 11.85 11.85 0.0M
2025-03-25 11.51 11.51 11.51 11.51 0.0M
2025-03-24 11.98 12.15 11.26 11.75 0.0M
2025-03-21 12.23 12.23 12.02 12.02 0.0M
2025-03-20 12.15 12.15 12.11 12.15 0.0M
2025-03-19 11.98 12.28 11.94 12.10 0.0M
2025-03-18 12.30 12.30 11.25 11.25 0.0M
2025-03-17 12.00 12.00 12.00 12.00 0.0M
2025-03-14 11.96 12.00 11.96 12.00 0.0M
2025-03-13 11.53 11.96 11.52 11.95 0.0M
2025-03-12 11.52 11.53 11.52 11.53 0.0M
2025-03-11 11.51 11.53 11.51 11.53 0.0M
2025-03-10 12.20 12.20 11.75 11.75 0.0M
2025-03-07 12.30 12.35 12.17 12.25 0.0M
2025-03-06 11.88 12.25 11.88 12.25 0.0M
2025-03-05 11.55 12.76 11.55 12.10 0.0M
2025-03-04 11.45 11.45 11.31 11.31 0.0M
2025-03-03 11.52 11.66 11.43 11.43 0.0M
2025-02-28 11.75 11.75 11.75 11.75 0.0M
2025-02-27 11.75 11.75 11.52 11.52 0.0M
2025-02-26 11.60 11.98 11.60 11.98 0.0M
2025-02-25 11.80 12.00 11.53 12.00 0.0M
2025-02-24 12.25 12.25 11.75 12.00 0.0M
2025-02-21 12.00 12.40 11.75 12.40 0.0M
2025-02-20 12.28 12.28 12.25 12.25 0.0M
2025-02-19 12.50 12.50 12.25 12.45 0.0M
2025-02-18 12.00 12.50 12.00 12.48 0.0M
2025-02-14 12.20 12.20 12.00 12.00 0.0M
2025-02-13 11.95 12.25 11.95 12.25 0.0M
2025-02-12 11.73 11.78 11.58 11.78 0.0M
2025-02-11 11.50 11.52 11.50 11.52 0.0M
2025-02-10 11.83 12.00 11.25 11.25 0.0M
2025-02-07 11.59 11.65 11.50 11.50 0.0M
2025-02-06 11.66 11.74 11.50 11.60 0.0M
2025-02-05 11.85 11.85 11.75 11.78 0.0M
2025-02-04 12.00 12.00 11.53 11.53 0.0M
2025-02-03 11.70 11.70 11.55 11.55 0.0M
2025-01-31 12.51 12.51 11.75 11.76 0.0M
2025-01-30 12.00 12.00 11.85 11.90 0.0M
2025-01-29 12.25 12.36 11.50 11.85 0.1M
2025-01-28 12.70 13.20 11.65 11.91 0.0M
2025-01-27 12.90 13.00 11.53 13.00 0.0M
2025-01-24 13.00 13.00 13.00 13.00 0.0M
2025-01-23 13.25 13.45 13.00 13.00 0.0M
2025-01-22 13.45 13.69 12.98 13.00 0.0M
2025-01-21 13.50 13.50 13.27 13.27 0.0M
2025-01-16 13.44 13.44 13.44 13.44 0.0M
2025-01-15 13.00 13.00 13.00 13.00 0.0M
2025-01-14 12.75 12.75 12.75 12.75 0.0M
2025-01-13 13.35 13.45 13.25 13.25 0.0M
2025-01-10 13.30 13.34 13.05 13.34 0.0M
2025-01-08 13.28 13.41 13.25 13.25 0.0M
2025-01-07 13.07 13.20 13.07 13.20 0.0M
2025-01-06 12.99 13.44 12.99 13.00 0.0M
2025-01-03 13.00 13.00 12.86 13.00 0.0M
2025-01-02 12.63 12.63 12.63 12.63 0.0M