Chefs Warehouse Inc【CHEF】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

Chefs Warehouse Inc (CHEF)

52.95

0.22

(0.42%)

마감 19 1월 6:00AM

52.95

-0.05

(-0.09%)

시간외 거래: 7:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	3.71	7.5345247766	49.24	53.31	48.41	351631	51.31105115	CS
4	5.17	10.8204269569	47.78	53.31	47.13	341825	49.75649777	CS
12	13.24	33.3417275246	39.71	53.31	38.65	379759	45.89824704	CS
26	10.55	24.8820754717	42.4	53.31	35.59	359394	42.99530929	CS
52	24.67	87.2347949081	28.28	53.31	28	343952	39.85544496	CS
156	20.44	62.8729621655	32.51	53.31	17.29	362109	34.47944126	CS
260	14.17	36.5394533265	38.78	53.31	3.55	487565	25.87491816	CS

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1737156900	52.95	0.22	0.42	53.03	53.23	52.49	537802
1737070500	52.73	0.14	0.27	52.3	52.91	51.325	238567
1736984100	52.59	0.98	1.90	52.58	53.31	52.1537	492562
1736897700	51.61	1.43	2.85	50.27	52.01	50.18	363363
1736811300	50.18	1.25	2.55	48.89	50.44	48.41	402492
1736552100	48.93	-1.06	-2.12	49.385	49.57	48.5	257790
1736379300	49.99	0	0.00	50.015	50.7587	49.35	264884
1736292900	49.99	-0.47	-0.93	50.455	50.535	49.68	326402
1736206500	50.46	-0.17	-0.34	50.81	50.96	50.24	281058
1735947300	50.63	0.94	1.89	49.94	50.795	49.79	243313
1735860900	49.69	0.37	0.75	49.445	50.78	49.31	264311
1735688100	49.32	0.32	0.65	49.06	49.79	49	236990
1735601700	49	0.32	0.66	48.75	49.1	48.095	220108
1735342500	48.68	-0.08	-0.16	48.3009	48.97	48.12	257860
1735256100	48.76	-0.03	-0.06	48.61	49.06	48.32	130908
1735077840	48.79	0.67	1.39	48.2	48.79	48.1	65261
1734996900	48.12	-0.22	-0.46	48.36	48.36	47.13	302117
1734737700	48.34	-0.1	-0.21	48.02	49.545	47.775	1392400
1734651300	48.44	0.89	1.87	47.39	48.68	47.18	427102
1734564900	47.55	-1.37	-2.80	49.12	49.335	47.44	699280
1734478500	48.92	-0.02	-0.04	48.48	49.125	48.1472	413140
1734392100	48.94	0.19	0.39	48.69	49.78	48.42	423810
1734132900	48.75	0.03	0.06	48.82	49.19	47.787	335608
1734046500	48.72	0.06	0.13	48.635	49.17	48.4	430539
1733960100	48.655	0.12	0.24	48.75	49.25	48.21	559425
1733873700	48.54	1.18	2.49	47.66	49.045	47.55	310926
1733787300	47.36	-0.38	-0.80	48.2	48.4526	46.855	487571
1733528100	47.74	-0.26	-0.54	47.75	48.48	47.32	415784
1733441700	48	0.86	1.82	47	48.22	46.2701	431458
1733355300	47.14	2.14	4.76	44.885	47.2	44.86	614929
1733268900	45	0.98	2.23	44.12	45.7	43.95	734945
1733182500	44.02	-0.69	-1.54	44.65	44.69	43.83	249446
1732917840	44.71	0.15	0.34	44.99	45.04	44.095	179123
1732750500	44.56	-0.44	-0.98	45.33	45.33	44.22	540550
1732664100	45	0.05	0.11	44.54	45.09	44.04	379706
1732577700	44.95	0.21	0.47	45.47	45.525	44.655	393665
1732318500	44.74	0.88	2.01	43.92	45.25	43.77	390302
1732232100	43.86	-0.1	-0.22	44.15	44.245	43.09	451054
1732145700	43.955	2.08	4.95	41.43	43.97	41.3	431345
1732059300	41.88	1.24	3.05	40.27	41.92	40	390001
1731972900	40.64	-0.35	-0.85	41.04	41.3	40.63	318703
1731713700	40.99	-0.44	-1.06	41.66	41.68	40.82	202438
1731627300	41.43	-0.5	-1.19	42.215	42.3	41.14	179533
1731540900	41.93	-0.17	-0.40	42.28	42.555	41.82	239400
1731454500	42.1	-0.86	-2.00	42.95	43.18	41.89	212720
1731368100	42.96	0.62	1.46	42.83	43.67	42.67	233973
1731108900	42.34	-0.54	-1.26	42.91	43.75	42.23	346648
1731022500	42.88	0.38	0.89	42.54	43.47	42.235	321692
1730936100	42.5	1.51	3.68	43.66	44.31	42.3305	528582
1730849700	40.99	1	2.50	40.02	41.15	40.02	257117
1730763300	39.99	0.05	0.13	39.7	40.45	39.57	230992
1730500500	39.94	0.02	0.05	40.05	40.74	39.4	437153
1730414100	39.92	0.66	1.68	39.92	40.26	39.33	399369
1730327700	39.26	-1.96	-4.75	40.72	41.095	38.65	804291
1730241300	41.22	0.35	0.86	40.44	41.61	40.44	328831
1730154900	40.87	1.51	3.84	39.84	41.27	39.74	416128
1729895700	39.36	-0.14	-0.35	39.71	40.33	39.25	194031
1729809300	39.5	-0.23	-0.58	39.75	40.01	39.375	172710
1729722900	39.73	-0.86	-2.12	40.18	40.79	39.55	293362
1729636500	40.59	-0.03	-0.07	40.31	40.9223	40.16	215455
1729550100	40.62	-1.13	-2.71	41.64	41.7725	40.21	322452

Chefs Warehouse

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관