Chewy Inc【CHWY】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

Chewy Inc (CHWY)

39.80

0.85

(2.18%)

마감 31 1월 6:00AM

39.7968

-0.0032

(-0.01%)

시간외 거래: 9:11AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	1.1268	2.9138867339	38.67	39.82	37.985	3963464	39.05654947	CS
4	6.0468	17.9164444444	33.75	39.82	33.01	5432531	36.78923877	CS
12	10.0768	33.9057873486	29.72	39.82	29.25	5545230	34.15470804	CS
26	15.3568	62.8346972177	24.44	39.82	19.75	5904877	30.47380296	CS
52	20.6368	107.707724426	19.16	39.82	14.685	8127376	24.10876758	CS
156	-4.2332	-9.61435384965	44.03	54.19	14.685	6360229	28.38239732	CS
260	11.6268	41.2736954207	28.17	120	14.685	5347974	38.9037386	CS

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738280400	39.8	0.85	2.18	39.25	40.0893	39.21	3404561
1738194000	38.95	0.07	0.18	39.01	39.22	38.4	2708985
1738107600	38.88	-0.09	-0.23	39.2928	39.46	38.33	4019945
1738021200	38.97	-0.3	-0.76	38.15	39.62	37.985	3164534
1737762000	39.27	2.07	5.56	38.67	39.6024	38.4	5960392
1737675600	37.2	0	0.00	37.2	37.2	37.2	0
1737589200	37.2	0.02	0.05	37.4	37.7099	37.05	2433944
1737502800	37.18	0.17	0.46	36.92	37.19	35.84	5005030
1737157200	37.01	-0.26	-0.70	37.59	37.66	36.86	3594111
1737070800	37.27	-0.12	-0.32	37.11	37.59	36.55	4282275
1736984400	37.39	1.35	3.75	36.75	37.96	36.56	6001632
1736898000	36.04	0.16	0.45	36.555	37.03	35.74	4539233
1736811600	35.88	-0.44	-1.21	36.7	36.9316	35.73	6098633
1736552400	36.32	0.11	0.30	35.725	36.5394	35.64	5353866
1736379600	36.21	0.44	1.23	35.8535	36.22	34.95	5822389
1736293200	35.77	-1.3	-3.51	36.805	36.85	35.26	9800361
1736206800	37.07	1.11	3.09	36.57	37.86	36.45	9038547
1735947600	35.96	2.09	6.17	34.91	36.1399	34.85	8217206
1735861200	33.87	0.38	1.13	33.625	33.959	33.009999	5377190
1735688400	33.49	-0.72	-2.10	34.22	34.45	33.46	2952121
1735602000	34.21	0.14	0.41	33.8638	34.44	33.3011	3418224
1735342800	34.07	0.04	0.12	34.5	34.75	33.549999	5387827
1735256400	34.03	-0.98	-2.80	34.97	35.5	33.97	4508115
1735077840	35.01	0.1	0.29	34.8	35.2	34.7	2305857
1734997200	34.91	1.19	3.53	33.66	34.94	33.57	4651035
1734738000	33.72	1.24	3.82	32.24	34.54	32.125	10872743
1734651600	32.479999	0.62	1.95	32.979999	33	31.6855	5049152
1734565200	31.86	-1.75	-5.21	33.61	33.96	31.675	4235638
1734478800	33.61	0.06	0.18	34.24	34.48	33.33	4320783
1734392400	33.549999	1.29	4.00	32.54	33.82	32.509999	5640611
1734133200	32.259999	0.39	1.22	32.015	32.52	31.73	5028588
1734046800	31.87	-0.67	-2.06	31.745	32.97	31.56	16710262
1733960400	32.54	1.17	3.73	32.009999	33.18	31.415	6119862
1733874000	31.37	0.48	1.55	31.165	32.28	31.08	4974140
1733787600	30.89	-0.69	-2.18	31.36	31.83	30.72	4514042
1733528400	31.58	0.51	1.64	31.385	32.02	30.92	5356886
1733442000	31.07	-2.4	-7.17	31.94	32.31	31	9543637
1733355600	33.47	-0.15	-0.45	30.81	33.57	29.9	16679113
1733269200	33.62	-0.01	-0.03	33.005	34.17	32.88	8175509
1733182800	33.63	0.22	0.66	33.3316	34.1	32.61	5173761
1732917840	33.409999	0.08	0.24	33.615	34.02	33.11	2246651
1732750800	33.33	-0.72	-2.11	33.94	34.17	33.284999	2922402
1732664400	34.05	-0.57	-1.65	34.435	34.96	33.93	3734244
1732578000	34.62	-0.27	-0.77	35.2301	35.66	34.3	4509106
1732318800	34.89	-0.98	-2.73	35.14	35.21	33.369999	6002831
1732232400	35.87	1.25	3.61	35.01	35.87	34.63	3556933
1732146000	34.62	1.68	5.10	34.68	34.8	33.77	5537477
1732059600	32.939999	1.09	3.42	31.79	33.1	31.7038	3256381
1731973200	31.85	0.14	0.44	31.94	32.27	31.56	3172850
1731714000	31.71	-0.68	-2.10	32.125	32.68	31.53	3655591
1731627600	32.39	-0.33	-1.01	32.77	33.17	32.229999	2663616
1731541200	32.72	-0.24	-0.73	33.2	33.9	31.92	3343273
1731454800	32.96	-0.56	-1.67	33.5	34.19	32.799999	4517132
1731368400	33.52	2.85	9.29	31.56	33.66	31.49	8178063
1731109200	30.67	-0.12	-0.39	31.81	31.83	30.25	6181347
1731022800	30.79	1.04	3.50	29.7878	31.04	29.25	4348397
1730936400	29.75	0.58	1.99	29.52	29.8	29.03	5342936
1730850000	29.17	0.33	1.14	29.0577	29.64	28.82	28639172
1730763600	28.84	1.72	6.34	28.81	29.65	28.36	13592894
1730500800	27.12	0.15	0.56	27.22	27.22	26.6209	3157715
1730414400	26.97	0.46	1.74	26.75	27.23	26.33	3324366

Societe Generale Effekten

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관