CaliberCos Inc【CWD】시계열 데이터 | ADVFN

다우존스 지수

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

등록

CaliberCos Inc (CWD)

0.5212

-0.0638

( -10.91% )

업데이트: 01:35:07

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.0818	-13.5655058043	0.603	0.6149	0.5212	33467	0.56697707	CS
4	-0.0788	-13.1333333333	0.6	0.678	0.5212	15845	0.58671163	CS
12	0.0153	3.02431310536	0.5059	0.79	0.4912	55143	0.63101729	CS
26	-0.0918	-14.9755301794	0.613	0.79	0.3738	61997	0.58989535	CS
52	-0.6488	-55.452991453	1.17	1.17	0.3738	44870	0.64962118	CS
156	-3.2788	-86.2842105263	3.8	13	0.3738	79963	3.46564743	CS
260	-3.2788	-86.2842105263	3.8	13	0.3738	79963	3.46564743	CS

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741732500	0.585	0.0238	4.24	0.554	0.585	0.55121	25621
1741646100	0.5612	-0.0091	-1.60	0.59	0.59	0.5612	26773
1741390500	0.5703	-0.0376	-6.19	0.5699999	0.599899	0.5699999	8473
1741304100	0.6079	0.0449001	7.98	0.577	0.6079	0.577	1964
1741217700	0.5629999	-0.0519	-8.44	0.603	0.6149	0.5629999	104505
1741131300	0.6149	-0.035	-5.39	0.65	0.65	0.59915	9288
1741044900	0.6499	0.0499	8.32	0.5782	0.6499	0.5782	4188
1740785700	0.6	-0.0027	-0.45	0.615	0.615	0.5815	8102
1740699300	0.6027	0.0027	0.45	0.6	0.6027	0.5813	2254
1740612900	0.6	-0.0006	-0.10	0.5823	0.6499	0.5823	6038
1740526500	0.6006	0.0006	0.10	0.59	0.6054	0.5812	7370
1740440100	0.6	-0.015	-2.44	0.5815	0.622	0.5815	3671
1740180900	0.615	-0.015	-2.38	0.6494	0.6494	0.6068	3234
1740094500	0.63	0.021307	3.50	0.678	0.678	0.61	41487
1740008100	0.608693	0.026693	4.59	0.5813	0.6669	0.5813	7939
1739921700	0.582	-0.0271	-4.45	0.603	0.608	0.5815	11272
1739576100	0.6091	0.0191	3.24	0.616	0.6379	0.5812	14158
1739489700	0.59	-0.003	-0.51	0.582	0.62	0.582	5847
1739403300	0.593	0.003	0.51	0.6	0.6	0.583	8872
1739316900	0.59	-0.0101	-1.68	0.59	0.617	0.59	9282
1739230500	0.6001	-0.0239	-3.83	0.6199	0.6199	0.5804009	12347
1738971300	0.624	0.03	5.05	0.6	0.6455999	0.59	5631
1738884900	0.594	-0.0559	-8.60	0.6499	0.65	0.5939	11932
1738798500	0.6499	0.0639	10.90	0.63	0.65	0.6	38767
1738712100	0.586	-0.038	-6.09	0.6052999	0.656126	0.498	242003
1738625700	0.624	0.004	0.65	0.62	0.6302	0.5512	80227
1738366500	0.62	0.0199	3.32	0.6	0.6241	0.5911999	40735
1738280100	0.6001	-0.007901	-1.30	0.6	0.6213	0.5901	47148
1738193700	0.608001	0.001301	0.21	0.6011	0.627	0.58	30058
1738107300	0.6067	-0.0033	-0.54	0.6005	0.6067	0.59	4580
1738020900	0.61	0.029	4.99	0.6	0.63	0.58	36860
1737761700	0.581	-0.019	-3.17	0.59	0.6	0.5649999	95345
1737675300	0.6	0	0.00	0.6	0.6	0.6	0
1737588900	0.6	-0.021	-3.38	0.5999	0.6368	0.5800999	16817
1737502500	0.621	-0.015	-2.36	0.59995	0.634	0.5659	47934
1737156900	0.636	0.026	4.26	0.6	0.6495	0.6	28598
1737070500	0.61	-0.079	-11.47	0.6889999	0.699	0.6012	77090
1736984100	0.6889999	0.0269999	4.08	0.662	0.6999	0.6512	76630
1736897700	0.662	-0.057	-7.93	0.681	0.719	0.6612	199204
1736811300	0.719	0.069	10.62	0.658	0.72	0.6176	140351
1736552100	0.65	-0.05	-7.14	0.73	0.73	0.6112	119359
1736379300	0.7	-0.0251	-3.46	0.75	0.767	0.6812	23901
1736292900	0.7251	-0.0149	-2.01	0.762	0.79	0.6712	161357
1736206500	0.74	0.0412	5.90	0.71	0.748	0.65	125618
1735947300	0.6988	-0.0113	-1.59	0.7249	0.725	0.5612	52827
1735860900	0.7101	0.0111	1.59	0.71	0.7294	0.680001	123130
1735688100	0.699	0.0899	14.76	0.6512	0.73	0.6512	221988
1735601700	0.6091	0.0591	10.75	0.5499	0.63	0.5499	183739
1735342500	0.55	0.02	3.77	0.53	0.55	0.53	15321
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	0.54	0.54	0.5018	35095
1734737700	0.54	0.02	3.85	0.52	0.549	0.5	91453
1734651300	0.52	0.02	4.00	0.51	0.63	0.4912	211014
1734564900	0.5	-0.02	-3.85	0.5059	0.52	0.4912	12916
1734478500	0.52	0.019999	4.00	0.5103	0.52	0.4912	15721
1734392100	0.500001	-0.002599	-0.52	0.51	0.52	0.4912	36753
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

BNP Paribas Issuance

BNP Paribas Issuance

Leonteq Securities

Vontobel Financial Produ...

File Forge Technology

Stelmine Canada

Burp (CoinBurp)

Gs Finance Corp Capped P...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관