ChampionX Corporation【CHX】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

홈
인베스팅
주식
미국
NASDAQ
ChampionX Corporation (CHX)
ChampionX Corporation (CHX) 과거

ChampionX Corporation (CHX)

27.95

-0.49

( -1.72% )

업데이트: 02:18:28

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-1.68	-5.66992912589	29.63	30.18	27.28	4453940	29.06391484	CS
4	-0.4	-1.41093474427	28.35	30.56	27.28	3210566	29.29957451	CS
12	-1.17	-4.01785714286	29.12	31.98	25.57	2759077	28.81534109	CS
26	-1.89	-6.33378016086	29.84	32.94	25.57	2150475	29.48588498	CS
52	-4.05	-12.65625	32	39.95	25.57	2078483	31.80217328	CS
156	6.5	30.303030303	21.45	39.95	16.64	1777403	28.96145763	CS
260	12.43	80.0902061856	15.52	39.95	14.8	1676055	27.42778737	CS

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741044900	28.44	-1.36	-4.56	30.17	30.17	28.225	4901391
1740785700	29.8	0.52	1.78	29.04	29.82	28.81	3545164
1740699300	29.28	0.4	1.39	29.07	29.7	28.82	4210067
1740612900	28.88	-0.24	-0.82	29.155	29.2	28.635	3872045
1740526500	29.12	-0.42	-1.42	29.655	29.9	28.76	5563737
1740440100	29.54	-0.15	-0.51	29.72	29.905	29.53	1696804
1740180900	29.69	-0.52	-1.72	30.31	30.31	29.58	2524452
1740094500	30.21	0.25	0.83	29.84	30.44	29.83	1600518
1740008100	29.96	-0.38	-1.25	30.18	30.43	29.88	2939829
1739921700	30.34	0.9	3.06	29.37	30.56	29.37	3245584
1739576100	29.44	-0.3	-1.01	29.8	30.13	29.37	2583321
1739489700	29.74	0.58	1.99	29.17	29.87	29.17	1955937
1739403300	29.16	-0.54	-1.82	29.44	29.57	29.005	4541718
1739316900	29.7	0.3	1.02	29.45	30.04	29.31	3178883
1739230500	29.4	0.86	3.01	28.86	29.475	28.86	2578615
1738971300	28.54	-0.01	-0.04	28.65	28.97	28.485	2815682
1738884900	28.55	-0.57	-1.96	29.38	29.351	28.33	2821803
1738798500	29.12	-0.18	-0.61	29.51	29.51	28.7	3560224
1738712100	29.3	0.77	2.70	28.35	29.5	28.24	2347166
1738625700	28.53	-0.11	-0.38	28.23	29.08	28.08	3283700
1738366500	28.64	-0.57	-1.95	29.27	29.39	28.34	2762550
1738280100	29.21	0.12	0.41	29.15	29.5	29.03	2918524
1738193700	29.09	-0.26	-0.89	29.19	29.79	28.97	2778724
1738107300	29.35	-0.89	-2.94	30.25	30.42	29.135	3598202
1738020900	30.24	0.19	0.63	29.89	30.38	29.81	2217599
1737761700	30.05	0.36	1.21	30	30.37	29.78	4076959
1737675300	29.69	0	0.00	29.69	29.69	29.69	0
1737588900	29.69	-1.58	-5.05	31.08	31.08	29.59	4503940
1737502500	31.27	0.06	0.19	31.42	31.98	30.96	3685233
1737156900	31.21	2.06	7.07	29.52	31.81	29.44	5654043
1737070500	29.15	0.28	0.97	28.68	29.205	28.6	1628754
1736984100	28.87	0.67	2.38	28.53	29.01	28.38	1757655
1736897700	28.2	0.04	0.14	28.06	28.49	27.825	3179569
1736811300	28.16	0.78	2.85	27.0259	28.4	27.002	2877871
1736552100	27.38	-0.19	-0.69	27.94	28.27	27.3	6417041
1736379300	27.57	-0.37	-1.32	27.61	27.81	27.28	2714508
1736292900	27.94	0.52	1.90	27.65	28.13	27.45	2168214
1736206500	27.42	0.07	0.26	27.45	27.96	27.33	1854558
1735947300	27.35	0.05	0.18	27.37	27.37	26.93	1279732
1735860900	27.3	0.11	0.40	27.56	27.925	27.1	1829480
1735688100	27.19	0.49	1.84	26.82	27.39	26.72	1308480
1735601700	26.7	0.06	0.23	26.7	26.8	26.31	903247
1735342500	26.64	-0.04	-0.15	26.61	27	26.44	1051534
1735256100	26.68	0.06	0.23	26.7	26.735	26.2	1119008
1735077840	26.62	0.33	1.26	26.39	26.65	26.01	367979
1734996900	26.29	0.5	1.94	25.75	26.37	25.715	1437041
1734737700	25.79	-0.14	-0.54	25.69	26.26	25.67	4554034
1734651300	25.93	-0.38	-1.44	26.59	26.75	25.79	1957185
1734564900	26.31	-1.23	-4.47	27.46	27.73	26.3	2383050
1734478500	27.54	-0.8	-2.82	27.9425	27.945	27.39	2329318
1734392100	28.34	-0.15	-0.53	28.295	29.06	28.285	2007887
1734132900	28.49	-0.64	-2.20	29.01	29.06	28.42	1266578
1734046500	29.13	-0.4	-1.35	29.42	29.42	29.08	1211753
1733960100	29.53	0.56	1.93	29.13	29.69	29	2193394
1733873700	28.97	-0.03	-0.10	29.06	29.5	28.66	2073655
1733787300	29	0.12	0.42	29.15	29.57	28.975	1215817
1733528100	28.88	-0.85	-2.86	29.6	29.65	28.87	1542250
1733441700	29.73	-0.34	-1.13	30.295	30.32	29.695	1036867
1733355300	30.07	-0.67	-2.18	30.69	30.69	29.755	2318687

Vontobel Financial Produ...

BNP Paribas Issuance

BNP Paribas Issuance

Db X-tftse E/n Dere1c

VanEck Space Innovators ...

Marks And Spencer

Vontobel Financial Produ...

Graniteshares 3x Long Sp...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관