CaliberCos Inc【CWD】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

CaliberCos Inc (CWD)

0.70

0.00

(0.00%)

마감 09 1월 6:00AM

0.00

0.00

(0.00%)

시간외 거래: -

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.0294	-4.03071017274	0.7294	0.79	0.5612	95217	0.72109181	CS
4	0.1899	37.2279945109	0.5101	0.79	0.4912	81337	0.62298185	CS
12	0.03	4.4776119403	0.67	0.79	0.3738	65792	0.56673144	CS
26	-0.139	-16.5673420739	0.839	0.848	0.3738	57245	0.58998181	CS
52	-0.78	-52.7027027027	1.48	1.48	0.3738	40626	0.70381647	CS
156	-3.1	-81.5789473684	3.8	13	0.3738	83241	3.62253638	CS
260	-3.1	-81.5789473684	3.8	13	0.3738	83241	3.62253638	CS

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1736379300	0.7	-0.0251	-3.46	0.75	0.75	0.6812	22198
1736292900	0.7251	-0.0149	-2.01	0.747501	0.79	0.6712	159505
1736206500	0.74	0.0412	5.90	0.701	0.748	0.65	122099
1735947300	0.6988	-0.0113	-1.59	0.69745	0.725	0.5612	51869
1735860900	0.7101	0.0111	1.59	0.7294	0.7294	0.680001	120412
1735688100	0.699	0.0899	14.76	0.6512	0.73	0.6512	221988
1735601700	0.6091	0.0591	10.75	0.56	0.63	0.5499	172990
1735342500	0.55	0.02	3.77	0.5305	0.55	0.5303	14232
1735256100	0.53	0.003	0.57	0.54	0.5473	0.5212	34782
1735077840	0.527	-0.0032	-0.60	0.52	0.535	0.52	22652
1734996900	0.5302	-0.0098	-1.81	0.5018	0.535	0.5018	33742
1734737700	0.54	0.02	3.85	0.52	0.549	0.5	91453
1734651300	0.52	0.02	4.00	0.510101	0.63	0.4912	210348
1734564900	0.5	-0.02	-3.85	0.492	0.52	0.4912	12870
1734478500	0.52	0.019999	4.00	0.5105	0.52	0.4912	15664
1734392100	0.500001	-0.002599	-0.52	0.515	0.52	0.4912	32671
1734132900	0.5026	0.0026	0.52	0.505	0.52	0.495	70184
1734046500	0.5	0.0088	1.79	0.5101	0.52	0.495	54406
1733960100	0.4912	-0.0018	-0.37	0.4901	0.52	0.49	29479
1733873700	0.493	-0.0234	-4.53	0.5038	0.5199	0.49	81292
1733787300	0.5164	0.0166	3.32	0.4999	0.52	0.4921	44260
1733528100	0.4998	0.0199	4.15	0.4899	0.5	0.4801	45902
1733441700	0.4799	0.0098	2.08	0.4761	0.49	0.465	58996
1733355300	0.4701	0.0001	0.02	0.4699	0.5	0.4371	126985
1733268900	0.47	0.0325	7.43	0.449	0.5195999	0.4489	187155
1733182500	0.4375	-0.0093	-2.08	0.48	0.48	0.4231	204859
1732917840	0.4468	0.0048	1.09	0.45	0.465	0.44	16867
1732750500	0.442	-0.0029	-0.65	0.4471	0.56	0.4099999	104819
1732664100	0.4449	-0.0665	-13.00	0.5111	0.5212	0.3738	101579
1732577700	0.5114	-0.0099	-1.90	0.522	0.528	0.4967	100149
1732318500	0.5213	-0.0157	-2.92	0.5142	0.535	0.5142	43293
1732232100	0.537	0.043	8.70	0.4912	0.537	0.4912	30872
1732145700	0.494	-0.0061	-1.22	0.51	0.510001	0.494	33846
1732059300	0.5001	0.017	3.52	0.523001	0.523001	0.495	11443
1731972900	0.4831	-0.0928	-16.11	0.55	0.5979	0.4507	101548
1731713700	0.5759	0.0754001	15.06	0.4985	0.598	0.4886	227541
1731627300	0.5004999	-0.0945	-15.88	0.59	0.6	0.5004999	79019
1731540900	0.595	-0.0047	-0.78	0.6	0.6	0.5581	39678
1731454500	0.5997	-0.0003	-0.05	0.6	0.6	0.55	145208
1731368100	0.6	0.001	0.17	0.63	0.66	0.5911999	57373
1731108900	0.599	0.009	1.53	0.5935	0.5999	0.5859	46432
1731022500	0.59	-0.0187	-3.07	0.615	0.615	0.58	23506
1730936100	0.6087	0.0087	1.45	0.640001	0.640001	0.6	1212
1730849700	0.6	-0.09	-13.04	0.68	0.6899999	0.58	68928
1730763300	0.6899999	0.0289999	4.39	0.655	0.738	0.65	54077
1730500500	0.661	-0.038	-5.44	0.65	0.6879999	0.65	5818
1730414100	0.699	0.0368	5.56	0.6733	0.699	0.651	3919
1730327700	0.6622	-0.0078	-1.16	0.6271	0.6622	0.6271	13138
1730241300	0.67	0.017	2.60	0.71	0.71	0.67	2595
1730154900	0.653	-0.0247	-3.64	0.7479	0.7479	0.653	11039
1729895700	0.6777	0.0077	1.15	0.690001	0.71	0.650001	18051
1729809300	0.67	-0.04	-5.63	0.71	0.71	0.6521	29568
1729722900	0.71	0	0.00	0.6617	0.71	0.64	34308
1729636500	0.71	0.03	4.41	0.6899999	0.71	0.64	9569
1729550100	0.68	0	0.00	0.669	0.71	0.66	19099
1729290900	0.68	0.025	3.82	0.66	0.7262999	0.66	62600
1729204500	0.655	-0.015	-2.24	0.67	0.67	0.6381	10076
1729118100	0.67	0.0025	0.37	0.6675	0.67	0.638	2853
1729031700	0.6675	0.0455	7.32	0.6489	0.6699	0.6301	30893
1728945300	0.622	-0.0535	-7.92	0.668	0.668	0.6172	9645
1728686100	0.6755	0.0556	8.97	0.6405	0.6798999	0.6052	54260
1728599700	0.6199	0.03	5.09	0.5807	0.6433	0.5716	48774
1728513300	0.5899	0.0499	9.24	0.55	0.6	0.55	61529

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관