Hot Features
프리미엄
Church and Dwight Co Inc (CHD)
NYSE
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.12 | -0.114155251142 | 105.12 | 107.89 | 103.735 | 1175046 | 105.67605997 | CS |
| 4 | -1.7 | -1.59325210872 | 106.7 | 109.67 | 103.735 | 1560593 | 106.42423017 | CS |
| 12 | -8.03 | -7.10430859064 | 113.03 | 113.5 | 100.86 | 1487873 | 106.39522655 | CS |
| 26 | 5.02 | 5.02100420084 | 99.98 | 113.5 | 98.63 | 1457963 | 105.00132352 | CS |
| 52 | 7.35 | 7.52688172043 | 97.65 | 113.5 | 96.09 | 1383094 | 104.36335399 | CS |
| 156 | 7.32 | 7.49385749386 | 97.68 | 113.5 | 70.16 | 1438130 | 94.3180793 | CS |
| 260 | 29.11 | 38.3581499539 | 75.89 | 113.5 | 47.98 | 1474495 | 90.33653058 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739576400 | 105 | -2.53 | -2.35 | 107.15 | 107.22 | 104.98 | 1723559 |
| 1739490000 | 107.53 | 1.58 | 1.49 | 105.62 | 107.89 | 105.62 | 1274144 |
| 1739403600 | 105.95 | 1.07 | 1.02 | 104.28 | 106.49 | 104.28 | 1438186 |
| 1739317200 | 104.88 | 0.33 | 0.32 | 104.79 | 104.93 | 103.735 | 1222831 |
| 1739230800 | 104.55 | -0.47 | -0.45 | 105.02 | 105.02 | 103.86 | 1085135 |
| 1738971600 | 105.02 | -0.38 | -0.36 | 105.12 | 105.39 | 104.3 | 840919 |
| 1738885200 | 105.4 | -1.79 | -1.67 | 107.9 | 107.99 | 104.9 | 1334233 |
| 1738798800 | 107.19 | 1.21 | 1.14 | 106.28 | 107.45 | 105.46 | 1533265 |
| 1738712400 | 105.98 | -0.45 | -0.42 | 105.89 | 106.52 | 104.94 | 1621827 |
| 1738626000 | 106.43 | 0.91 | 0.86 | 105.01 | 107.17 | 104.895 | 2454590 |
| 1738366800 | 105.52 | -1.6 | -1.49 | 107 | 107 | 104.78 | 3422107 |
| 1738280400 | 107.12 | 0.35 | 0.33 | 107.71 | 107.765 | 106.04 | 1926473 |
| 1738194000 | 106.77 | -0.76 | -0.71 | 107.4 | 107.88 | 106.52 | 1495625 |
| 1738107600 | 107.53 | -1.86 | -1.70 | 109.02 | 109.67 | 107.11 | 1260196 |
| 1738021200 | 109.39 | 3.14 | 2.96 | 108.16 | 109.565 | 107.55 | 1549040 |
| 1737762000 | 106.25 | -0.45 | -0.42 | 106.23 | 106.68 | 105.29 | 1206110 |
| 1737675600 | 106.7 | 0 | 0.00 | 106.7 | 106.7 | 106.7 | 0 |
| 1737589200 | 106.7 | 0.04 | 0.04 | 108 | 108 | 106.22 | 1440947 |
| 1737502800 | 106.66 | 0.19 | 0.18 | 107.025 | 107.47 | 106.08 | 1214114 |
| 1737157200 | 106.47 | 0.2 | 0.19 | 106.7 | 107.39 | 105.95 | 1709094 |
| 1737070800 | 106.27 | 2.83 | 2.74 | 103.54 | 106.505 | 103.415 | 1662550 |
| 1736984400 | 103.44 | -1.84 | -1.75 | 105.57 | 105.57 | 102.28 | 1543479 |
| 1736898000 | 105.28 | 2.42 | 2.35 | 103.03 | 105.39 | 102.86 | 2150693 |
| 1736811600 | 102.86 | 1.44 | 1.42 | 101.11 | 102.89 | 100.99 | 2016647 |
| 1736552400 | 101.42 | -1.15 | -1.12 | 102.04 | 102.7 | 100.86 | 1503989 |
| 1736379600 | 102.57 | -0.23 | -0.22 | 102.33 | 102.97 | 101.8501 | 1592935 |
| 1736293200 | 102.8 | 1.13 | 1.11 | 102.35 | 102.96 | 102.015 | 1635975 |
| 1736206800 | 101.67 | -2.97 | -2.84 | 104.5393 | 104.5393 | 101.52 | 1497483 |
| 1735947600 | 104.64 | 0.8 | 0.77 | 104.35 | 105.1 | 103.08 | 1083793 |
| 1735861200 | 103.84 | -0.87 | -0.83 | 104.8 | 105.11 | 103.64 | 1237518 |
| 1735688400 | 104.71 | 0.09 | 0.09 | 104.88 | 105.42 | 104.32 | 814646 |
| 1735602000 | 104.62 | -1.32 | -1.25 | 105.02 | 105.669 | 104.01 | 720149 |
| 1735342800 | 105.94 | -0.8 | -0.75 | 106.355 | 107.31 | 105.67 | 752022 |
| 1735256400 | 106.74 | 0.28 | 0.26 | 105.97 | 107.03 | 105.815 | 656652 |
| 1735077840 | 106.46 | 1.03 | 0.98 | 105.3 | 106.53 | 105.04 | 369285 |
| 1734997200 | 105.43 | -0.67 | -0.63 | 106.1 | 106.46 | 104.775 | 798065 |
| 1734738000 | 106.1 | 0.25 | 0.24 | 105.94 | 106.57 | 104.95 | 3091778 |
| 1734651600 | 105.85 | -0.01 | -0.01 | 105.74 | 106.51 | 104.79 | 1960231 |
| 1734565200 | 105.86 | 0.06 | 0.06 | 105.38 | 106.76 | 104.81 | 2197467 |
| 1734478800 | 105.8 | -0.02 | -0.02 | 105.21 | 107.03 | 105.21 | 1380834 |
| 1734392400 | 105.82 | 0.18 | 0.17 | 105.99 | 107.34 | 105.77 | 1448134 |
| 1734133200 | 105.64 | 0.23 | 0.22 | 105.28 | 105.9 | 104.98 | 908795 |
| 1734046800 | 105.41 | -0.17 | -0.16 | 106.66 | 106.66 | 105.29 | 974140 |
| 1733960400 | 105.58 | -1.48 | -1.38 | 107.945 | 109.13 | 105.45 | 1190390 |
| 1733874000 | 107.06 | 1.17 | 1.10 | 105.89 | 107.38 | 105.4841 | 1588908 |
| 1733787600 | 105.89 | -1.32 | -1.23 | 106.945 | 107.07 | 105.58 | 1455753 |
| 1733528400 | 107.21 | -1.95 | -1.79 | 109.455 | 109.92 | 107.11 | 1799826 |
| 1733442000 | 109.16 | -0.73 | -0.66 | 109.97 | 110.81 | 109.07 | 1817789 |
| 1733355600 | 109.89 | -0.07 | -0.06 | 109.36 | 110 | 108.77 | 1035045 |
| 1733269200 | 109.96 | -1.28 | -1.15 | 111.342 | 111.475 | 109.69 | 1039491 |
| 1733182800 | 111.24 | 1.11 | 1.01 | 110.88 | 112.1 | 110 | 1940405 |
| 1732917840 | 110.13 | -0.23 | -0.21 | 109.72 | 110.58 | 109.72 | 952450 |
| 1732750800 | 110.36 | -0.02 | -0.02 | 110.93 | 111.71 | 110.06 | 1053442 |
| 1732664400 | 110.38 | -0.03 | -0.03 | 110.4 | 111.23 | 109.62 | 1240269 |
| 1732578000 | 110.41 | -1.49 | -1.33 | 112.44 | 112.58 | 110.25 | 2515394 |
| 1732318800 | 111.9 | -0.35 | -0.31 | 113.03 | 113.5 | 111.75 | 1698256 |
| 1732232400 | 112.25 | 0.96 | 0.86 | 111.5 | 112.85 | 110.91 | 1790255 |
| 1732146000 | 111.29 | 0.37 | 0.33 | 110.66 | 111.75 | 110.39 | 2176283 |
| 1732059600 | 110.92 | 0.63 | 0.57 | 110.17 | 111.45 | 109.81 | 1622105 |
| 1731973200 | 110.29 | 1.27 | 1.16 | 108.85 | 110.41 | 108.31 | 1342646 |
