쿠비엔트 (KBNT)

KBNT
🏛️ 미국 →
0.00
마지막 업데이트: 2024-11-15
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 3.16 3.22 2.99 3.02 0.2M
2021-12-30 3.03 3.25 2.98 3.05 0.3M
2021-12-29 2.96 3.08 2.83 2.98 0.1M
2021-12-28 2.95 3.05 2.95 2.96 0.1M
2021-12-27 3.28 3.35 2.96 3.01 0.3M
2021-12-23 3.25 3.45 3.10 3.36 0.2M
2021-12-22 3.13 3.39 2.99 3.25 0.2M
2021-12-21 3.18 3.18 3.01 3.11 0.1M
2021-12-20 2.97 3.23 2.88 3.00 0.2M
2021-12-17 2.67 3.09 2.61 2.92 0.1M
2021-12-16 2.86 2.98 2.69 2.71 0.0M
2021-12-15 2.91 2.98 2.73 2.88 0.1M
2021-12-14 2.67 2.98 2.67 2.90 0.1M
2021-12-13 2.82 3.00 2.70 2.77 0.1M
2021-12-10 2.98 3.06 2.81 2.87 0.1M
2021-12-09 3.00 3.05 2.92 2.94 0.1M
2021-12-08 2.97 3.14 2.90 3.03 0.1M
2021-12-07 2.78 3.04 2.78 2.97 0.1M
2021-12-06 2.50 2.92 2.50 2.83 0.5M
2021-12-03 2.37 2.50 2.31 2.44 0.1M
2021-12-02 2.35 2.50 2.21 2.41 0.3M
2021-12-01 2.72 2.80 2.32 2.37 0.2M
2021-11-30 2.73 2.79 2.45 2.55 0.1M
2021-11-29 2.76 2.80 2.66 2.72 0.1M
2021-11-26 2.63 2.71 2.61 2.71 0.0M
2021-11-24 2.57 2.76 2.57 2.73 0.1M
2021-11-23 2.74 2.74 2.54 2.59 0.1M
2021-11-22 2.81 2.82 2.53 2.75 0.1M
2021-11-19 2.75 2.93 2.75 2.80 0.1M
2021-11-18 3.01 3.02 2.72 2.78 0.2M
2021-11-17 3.13 3.15 3.01 3.03 0.1M
2021-11-16 3.14 3.16 3.02 3.15 0.1M
2021-11-15 3.28 3.39 3.01 3.09 0.1M
2021-11-12 3.40 3.40 3.19 3.28 0.1M
2021-11-11 3.08 3.49 3.04 3.36 0.2M
2021-11-10 3.47 3.50 3.01 3.06 0.3M
2021-11-09 3.17 3.38 3.05 3.36 0.3M
2021-11-08 3.11 3.22 3.00 3.16 0.2M
2021-11-05 3.05 3.14 3.01 3.08 0.1M
2021-11-04 3.12 3.19 2.97 3.00 0.2M
2021-11-03 3.12 3.18 3.03 3.14 0.0M
2021-11-02 3.01 3.13 2.98 3.12 0.1M
2021-11-01 2.93 3.06 2.93 3.01 0.1M
2021-10-29 2.99 3.02 2.93 2.93 0.1M
2021-10-28 3.03 3.07 2.90 2.98 0.2M
2021-10-27 3.10 3.15 2.98 3.04 0.1M
2021-10-26 2.96 3.30 2.89 3.10 0.2M
2021-10-25 3.00 3.07 2.95 2.97 0.1M
2021-10-22 3.07 3.09 2.92 2.97 0.1M
2021-10-21 3.10 3.19 3.06 3.09 0.0M
2021-10-20 3.15 3.17 3.07 3.12 0.0M
2021-10-19 3.13 3.17 3.08 3.13 0.0M
2021-10-18 3.06 3.20 3.06 3.10 0.1M
2021-10-15 3.38 3.39 3.13 3.15 0.1M
2021-10-14 3.15 3.37 3.12 3.31 0.1M
2021-10-13 3.06 3.25 3.00 3.15 0.1M
2021-10-12 3.10 3.14 2.99 3.02 0.0M
2021-10-11 3.14 3.14 3.05 3.08 0.0M
2021-10-08 3.19 3.19 3.06 3.13 0.0M
2021-10-07 3.05 3.18 3.05 3.09 0.1M
2021-10-06 2.98 3.05 2.90 2.98 0.1M
2021-10-05 3.01 3.18 2.96 3.00 0.1M
2021-10-04 3.17 3.18 2.94 2.96 0.1M
2021-10-01 3.26 3.33 3.18 3.21 0.0M
2021-09-30 3.15 3.29 3.11 3.23 0.1M
2021-09-29 3.22 3.29 3.10 3.11 0.1M
2021-09-28 3.52 3.52 3.16 3.21 0.2M
2021-09-27 3.53 3.66 3.44 3.58 0.1M
2021-09-24 3.49 3.69 3.44 3.56 0.1M
2021-09-23 3.36 3.58 3.33 3.52 0.1M
2021-09-22 3.25 3.42 3.25 3.38 0.1M
2021-09-21 3.32 3.39 3.18 3.25 0.0M
2021-09-20 3.43 3.50 3.23 3.28 0.1M
2021-09-17 3.43 3.59 3.40 3.52 0.1M
2021-09-16 3.34 3.50 3.33 3.45 0.1M
2021-09-15 3.45 3.49 3.28 3.40 0.1M
2021-09-14 3.45 3.59 3.31 3.49 0.1M
2021-09-13 3.37 3.47 3.25 3.43 0.1M
2021-09-10 3.48 3.50 3.28 3.34 0.0M
2021-09-09 3.36 3.47 3.29 3.46 0.1M
2021-09-08 3.47 3.47 3.27 3.35 0.1M
2021-09-07 3.63 3.74 3.40 3.45 0.1M
2021-09-03 3.66 3.73 3.51 3.65 0.0M
2021-09-02 3.76 3.79 3.64 3.66 0.1M
2021-09-01 3.56 3.80 3.56 3.72 0.1M
2021-08-31 3.42 3.70 3.42 3.55 0.1M
2021-08-30 3.47 3.49 3.36 3.41 0.1M
2021-08-27 3.31 3.61 3.31 3.46 0.1M
2021-08-26 3.45 3.55 3.30 3.34 0.1M
2021-08-25 3.53 3.59 3.37 3.48 0.1M
2021-08-24 3.18 3.60 3.18 3.55 0.4M
2021-08-23 3.03 3.18 3.01 3.02 0.2M
2021-08-20 3.25 3.34 2.98 3.00 0.2M
2021-08-19 3.05 3.36 3.03 3.25 0.2M
2021-08-18 3.51 3.58 3.07 3.12 0.4M
2021-08-17 3.75 3.78 3.25 3.45 0.8M
2021-08-16 4.42 4.50 4.20 4.44 0.2M
2021-08-13 4.65 4.65 4.34 4.38 0.1M
2021-08-12 4.63 4.63 4.50 4.58 0.0M
2021-08-11 4.73 4.80 4.53 4.60 0.1M
2021-08-10 4.77 4.77 4.50 4.71 0.1M
2021-08-09 4.56 4.75 4.50 4.72 0.1M
2021-08-06 4.47 4.62 4.43 4.57 0.0M
2021-08-05 4.32 4.49 4.25 4.46 0.1M
2021-08-04 4.15 4.49 4.12 4.34 0.1M
2021-08-03 4.27 4.32 4.13 4.18 0.0M
2021-08-02 4.32 4.35 4.20 4.30 0.1M
2021-07-30 4.42 4.50 4.25 4.30 0.1M
2021-07-29 4.56 4.58 4.35 4.42 0.1M
2021-07-28 4.25 4.57 4.18 4.50 0.1M
2021-07-27 4.46 4.46 4.15 4.30 0.2M
2021-07-26 4.50 4.66 4.41 4.46 0.1M
2021-07-23 4.76 4.76 4.45 4.56 0.1M
2021-07-22 4.82 4.93 4.70 4.74 0.1M
2021-07-21 4.70 4.98 4.70 4.87 0.1M
2021-07-20 4.46 4.78 4.35 4.75 0.1M
2021-07-19 4.40 4.59 4.31 4.46 0.1M
2021-07-16 4.50 4.85 4.40 4.50 0.1M
2021-07-15 4.52 4.57 4.31 4.47 0.1M
2021-07-14 4.79 4.84 4.50 4.52 0.1M
2021-07-13 4.91 5.00 4.71 4.75 0.1M
2021-07-12 5.01 5.05 4.86 4.95 0.1M
2021-07-09 5.00 5.06 4.86 5.00 0.1M
2021-07-08 4.77 5.05 4.70 4.94 0.1M
2021-07-07 5.29 5.29 4.79 4.88 0.2M
2021-07-06 5.23 5.43 5.10 5.30 0.1M
2021-07-02 5.60 5.60 5.21 5.28 0.1M
2021-07-01 5.64 5.78 5.46 5.50 0.1M
2021-06-30 6.00 6.06 5.61 5.71 0.2M
2021-06-29 5.75 6.08 5.70 5.98 0.4M
2021-06-28 5.90 5.97 5.65 5.75 0.2M
2021-06-25 5.86 5.98 5.72 5.84 0.2M
2021-06-24 5.36 5.84 5.35 5.84 0.2M
2021-06-23 5.41 5.54 5.31 5.34 0.1M
2021-06-22 5.35 5.48 5.24 5.46 0.1M
2021-06-21 5.28 5.39 5.05 5.36 0.1M
2021-06-18 5.28 5.49 5.20 5.24 0.2M
2021-06-17 5.10 5.45 5.10 5.34 0.2M
2021-06-16 5.18 5.22 5.05 5.19 0.1M
2021-06-15 5.40 5.45 5.10 5.14 0.1M
2021-06-14 5.52 5.53 5.25 5.32 0.1M
2021-06-11 5.44 5.49 5.30 5.47 0.1M
2021-06-10 5.49 5.56 5.02 5.24 0.1M
2021-06-09 5.55 5.58 5.34 5.44 0.1M
2021-06-08 5.43 5.65 5.12 5.45 0.1M
2021-06-07 5.53 5.58 5.32 5.40 0.1M
2021-06-04 5.32 5.50 5.18 5.45 0.1M
2021-06-03 5.33 5.33 5.01 5.17 0.1M
2021-06-02 5.39 5.39 5.17 5.33 0.1M
2021-06-01 5.24 5.47 5.08 5.25 0.1M
2021-05-28 5.41 5.66 5.14 5.19 0.2M
2021-05-27 5.40 5.46 5.11 5.37 0.1M
2021-05-26 4.95 5.39 4.92 5.19 0.1M
2021-05-25 4.91 5.05 4.81 4.87 0.1M
2021-05-24 4.88 5.08 4.74 4.98 0.1M
2021-05-21 5.02 5.09 4.83 4.87 0.1M
2021-05-20 5.05 5.08 4.78 4.94 0.2M
2021-05-19 4.67 4.96 4.66 4.91 0.1M
2021-05-18 4.73 4.98 4.65 4.84 0.1M
2021-05-17 4.61 4.81 4.60 4.75 0.2M
2021-05-14 4.20 5.08 4.20 4.73 0.6M
2021-05-13 5.00 5.09 3.94 4.05 0.9M
2021-05-12 5.35 5.39 5.10 5.17 0.2M
2021-05-11 5.10 5.43 5.01 5.38 0.3M
2021-05-10 5.62 5.72 5.34 5.38 0.3M
2021-05-07 5.73 6.09 5.62 5.66 0.2M
2021-05-06 6.04 6.10 5.52 5.65 0.4M
2021-05-05 6.22 6.38 6.01 6.10 0.1M
2021-05-04 6.23 6.33 5.94 6.16 0.2M
2021-05-03 6.74 6.74 6.30 6.38 0.1M
2021-04-30 6.86 6.99 6.57 6.63 0.2M
2021-04-29 6.71 7.22 6.40 6.99 0.3M
2021-04-28 6.50 6.74 6.30 6.70 0.1M
2021-04-27 6.61 6.75 6.38 6.51 0.1M
2021-04-26 6.33 6.80 6.32 6.59 0.2M
2021-04-23 6.17 6.43 6.06 6.42 0.2M
2021-04-22 6.25 6.35 6.00 6.11 0.2M
2021-04-21 5.81 6.24 5.70 6.18 0.3M
2021-04-20 6.12 6.12 5.70 5.74 0.2M
2021-04-19 6.22 6.30 5.75 6.21 0.4M
2021-04-16 6.65 6.65 6.15 6.35 0.4M
2021-04-15 6.87 6.87 6.37 6.49 0.5M
2021-04-14 7.21 7.28 6.72 6.75 0.7M
2021-04-13 7.29 7.33 7.06 7.23 0.2M
2021-04-12 7.36 7.46 7.02 7.29 0.3M
2021-04-09 7.38 7.65 7.19 7.44 0.3M
2021-04-08 7.55 7.56 7.21 7.45 0.3M
2021-04-07 7.65 8.09 7.34 7.48 0.5M
2021-04-06 7.12 8.17 6.91 7.52 0.8M
2021-04-05 7.53 7.60 6.98 7.09 0.4M
2021-04-01 7.45 7.75 7.15 7.53 0.5M
2021-03-31 6.50 7.68 6.45 7.30 0.7M
2021-03-30 6.40 6.69 6.23 6.36 0.3M
2021-03-29 6.81 7.06 6.21 6.45 0.7M
2021-03-26 7.49 7.90 6.71 6.92 1.1M
2021-03-25 6.55 7.20 6.33 6.96 0.7M
2021-03-24 7.43 7.61 6.68 6.72 0.6M
2021-03-23 7.25 8.09 7.06 7.43 1.4M
2021-03-22 7.62 7.77 7.03 7.21 0.6M
2021-03-19 7.72 8.02 7.55 7.55 0.4M
2021-03-18 7.70 8.10 7.54 7.79 0.4M
2021-03-17 7.72 8.20 7.41 7.90 0.7M
2021-03-16 8.08 8.67 7.66 7.96 0.9M
2021-03-15 8.30 8.56 7.60 8.21 1.2M
2021-03-12 6.83 9.09 6.74 8.49 1.9M
2021-03-11 6.90 7.15 6.77 6.93 0.5M
2021-03-10 6.84 7.24 6.38 6.72 0.6M
2021-03-09 6.25 6.90 6.02 6.75 1.2M
2021-03-08 6.22 6.50 5.64 5.69 0.7M
2021-03-05 6.68 6.70 4.88 6.26 1.5M
2021-03-04 7.60 7.77 5.85 6.60 1.9M
2021-03-03 8.09 8.59 7.62 7.88 1.7M
2021-03-02 7.86 8.20 7.30 7.50 0.9M
2021-03-01 7.31 8.20 7.25 7.90 1.0M
2021-02-26 7.68 7.88 6.51 6.91 1.6M
2021-02-25 8.48 8.90 7.68 7.94 1.4M
2021-02-24 8.98 9.67 8.31 8.47 1.2M
2021-02-23 8.76 9.93 7.85 8.36 2.0M
2021-02-22 11.00 12.28 9.54 9.81 3.1M
2021-02-19 11.50 12.71 10.80 11.02 1.9M
2021-02-18 11.26 11.60 10.50 10.60 1.3M
2021-02-17 10.30 12.32 10.11 11.83 2.0M
2021-02-16 7.90 16.26 7.83 11.09 10.0M
2021-02-12 7.51 7.89 7.35 7.59 0.3M
2021-02-11 8.15 8.37 7.14 7.40 0.8M
2021-02-10 7.65 8.00 6.66 8.00 1.4M
2021-02-09 7.33 7.75 7.00 7.45 0.8M
2021-02-08 6.93 7.55 6.87 7.32 1.6M
2021-02-05 5.96 6.63 5.89 6.43 1.2M
2021-02-04 5.95 6.02 5.80 5.94 0.5M
2021-02-03 5.75 5.98 5.66 5.94 0.4M
2021-02-02 5.57 5.74 5.50 5.70 0.4M
2021-02-01 5.64 5.70 5.43 5.56 0.5M
2021-01-29 5.90 5.95 5.46 5.68 0.8M
2021-01-28 5.92 6.04 5.65 5.91 0.7M
2021-01-27 5.88 6.05 5.59 6.01 0.8M
2021-01-26 6.27 6.30 5.82 6.03 0.7M
2021-01-25 5.65 6.75 5.51 6.28 2.2M
2021-01-22 5.44 5.63 5.32 5.59 0.5M
2021-01-21 5.80 5.80 5.40 5.45 0.7M
2021-01-20 5.68 5.85 5.25 5.74 1.0M
2021-01-19 5.96 6.03 5.36 5.61 0.9M
2021-01-15 6.23 6.43 5.56 5.86 0.7M
2021-01-14 5.90 6.30 5.62 6.17 1.4M
2021-01-13 5.60 6.13 5.36 5.87 1.2M
2021-01-12 5.43 5.53 5.28 5.53 0.3M
2021-01-11 5.50 5.53 5.30 5.42 0.3M
2021-01-08 5.64 5.68 5.37 5.49 0.2M
2021-01-07 5.40 5.65 5.39 5.50 0.3M
2021-01-06 5.60 5.60 5.20 5.31 0.4M
2021-01-05 5.42 5.75 5.38 5.55 0.3M
2021-01-04 5.60 5.72 5.37 5.44 0.4M