Chefs Warehouse Inc【CHEF】시계열 데이터 | ADVFN

다우존스 지수

같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.

등록

Chefs Warehouse Inc (CHEF)

61.63

-0.42

( -0.68% )

업데이트: 02:31:38

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-2.7	-4.19710865848	64.33	64.925	60.3168	531355	62.61692564	CS
4	7.18	13.18640955	54.45	66.51	53.51	666442	61.40817989	CS
12	13.93	29.2033542977	47.7	66.51	47.13	484148	55.89575421	CS
26	19.17	45.1483749411	42.46	66.51	37.72	413643	49.10048003	CS
52	23.16	60.2027553938	38.47	66.51	31.96	359333	44.4009397	CS
156	29.84	93.8659955961	31.79	66.51	17.29	374733	36.04882285	CS
260	31.31	103.265171504	30.32	66.51	3.55	495824	26.65835614	CS

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741044900	62.05	-0.53	-0.85	62.59	63.635	61.46	869920
1740785700	62.58	0.64	1.03	61.725	62.625	60.3168	505776
1740699300	61.94	-1.79	-2.81	64.04	64.355	61.515	484965
1740612900	63.73	0.06	0.09	64.14	64.925	63.14	302375
1740526500	63.67	-0.22	-0.34	64.045	64.33	62.63	466197
1740440100	63.89	0.5	0.79	64.079899	64.39	62.79	449096
1740180900	63.39	-1.56	-2.40	65.44	65.45	63.2	440031
1740094500	64.95	-0.67	-1.02	66.2	66.2	64.745	902808
1740008100	65.62	-0.73	-1.10	66.019999	66.28	64.69	655210
1739921700	66.349999	1.05	1.61	65.345	66.51	64.95	1054888
1739576100	65.3	2.12	3.36	63.71	65.425	63	636570
1739489700	63.18	3.57	5.99	61	63.78	60.53	970181
1739403300	59.61	5.13	9.42	58.24	62.13	58.24	2312385
1739316900	54.48	0.19	0.35	54	54.56	53.51	344791
1739230500	54.29	0.08	0.15	54.2	54.975	53.52	292348
1738971300	54.21	-1.73	-3.09	55.92	56.02	54.16	596120
1738884900	55.94	0.82	1.49	55.29	55.99	55.13	275669
1738798500	55.12	-0.42	-0.76	55.6	56.175	54.74	395478
1738712100	55.54	0.8	1.46	54.45	55.72	54.16	620856
1738625700	54.74	0.88	1.63	52.903	56.65	52.5801	671230
1738366500	53.86	-0.67	-1.23	54.35	54.61	53.7	215986
1738280100	54.53	0.48	0.89	54.6	55.4711	53.68	269747
1738193700	54.05	-0.67	-1.22	54.7	55.185	53.69	448524
1738107300	54.72	0.23	0.42	54.3	55.055	53.86	244762
1738020900	54.49	0.79	1.47	53.38	54.6	53.31	529019
1737761700	53.7	0.15	0.28	53.53	54.15	53.255	175450
1737675300	53.55	0	0.00	53.55	53.55	53.55	0
1737588900	53.55	-0.6	-1.11	54.2	54.63	53.11	479064
1737502500	54.15	1.2	2.27	53.17	54.39	52.97	351243
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

Chefs Warehouse

BNP Paribas Issuance

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관