Hot Features
프리미엄
Chimera Investment Corporation New (CIM-A)
NYSE
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739317200 | 22.4699 | 0.03 | 0.14 | 22.4 | 22.5 | 22.4 | 13134 |
| 1739230800 | 22.4376 | -0.07 | -0.32 | 23.03 | 23.03 | 22.4 | 17824 |
| 1738971600 | 22.51 | 0.05 | 0.22 | 22.46 | 23.03 | 22.45 | 6310 |
| 1738885200 | 22.46 | -0.09 | -0.40 | 22.55 | 22.67 | 22.455 | 27114 |
| 1738798800 | 22.55 | 0.01 | 0.04 | 22.65 | 22.78 | 22.5 | 12982 |
| 1738712400 | 22.54 | 0.02 | 0.09 | 22.55 | 22.55 | 22.45 | 13323 |
| 1738626000 | 22.52 | 0.06 | 0.27 | 22.58 | 22.58 | 22.484 | 6301 |
| 1738366800 | 22.46 | -0.36 | -1.58 | 22.74 | 22.82 | 22.45 | 5110 |
| 1738280400 | 22.82 | 0.03 | 0.13 | 22.9 | 22.9 | 22.71 | 3609 |
| 1738194000 | 22.79 | 0.08 | 0.35 | 22.9 | 22.9 | 22.69 | 7082 |
| 1738107600 | 22.71 | 0.01 | 0.04 | 22.7 | 22.84 | 22.66 | 9366 |
| 1738021200 | 22.7 | -0.1 | -0.44 | 22.8 | 22.97 | 22.7 | 14890 |
| 1737762000 | 22.8 | 0.05 | 0.22 | 22.7 | 22.84 | 22.65 | 9345 |
| 1737675600 | 22.75 | 0 | 0.00 | 22.75 | 22.75 | 22.75 | 0 |
| 1737589200 | 22.75 | -0.26 | -1.13 | 22.97 | 23.01 | 22.61 | 14463 |
| 1737502800 | 23.01 | 0.44 | 1.95 | 22.92 | 23.0391 | 22.5243 | 13965 |
| 1737157200 | 22.57 | -0.06 | -0.27 | 22.85 | 23 | 22.24 | 10376 |
| 1737070800 | 22.63 | -0.17 | -0.75 | 23.77 | 23.77 | 22.599 | 9183 |
| 1736984400 | 22.8 | 0.07 | 0.31 | 22.73 | 23.26 | 22.68 | 8662 |
| 1736898000 | 22.73 | 0.02 | 0.09 | 22.71 | 23.17 | 22.38 | 12378 |
| 1736811600 | 22.71 | -0.09 | -0.39 | 22.05 | 22.7162 | 22.05 | 20203 |
| 1736552400 | 22.8 | -0.33 | -1.43 | 23.77 | 23.77 | 22.66 | 6174 |
| 1736379600 | 23.13 | 0.04 | 0.17 | 22.915 | 23.18 | 22.82 | 6063 |
| 1736293200 | 23.09 | 0.18 | 0.81 | 22.915 | 23.16 | 22.7 | 7494 |
| 1736206800 | 22.905 | -0.17 | -0.72 | 23.77 | 23.77 | 22.8 | 8254 |
| 1735947600 | 23.07 | -0.14 | -0.60 | 23.77 | 23.77 | 22.75 | 9543 |
| 1735861200 | 23.21 | 0.31 | 1.35 | 22.5334 | 23.21 | 22.4501 | 9638 |
| 1735688400 | 22.9 | 0.68 | 3.06 | 22.35 | 22.9 | 22.28 | 9839 |
| 1735602000 | 22.22 | 0 | 0.00 | 21.82 | 22.9 | 21.82 | 15510 |
| 1735342800 | 22.22 | -0.59 | -2.57 | 22.8808 | 22.9 | 22.1001 | 17203 |
| 1735256400 | 22.8053 | 0.01 | 0.04 | 22.7 | 23.36 | 22.7 | 1500 |
| 1735077840 | 22.7966 | 0.08 | 0.34 | 22.72 | 22.85 | 22.6332 | 2393 |
| 1734997200 | 22.72 | -0.03 | -0.13 | 22.97 | 22.97 | 22.63 | 10882 |
| 1734738000 | 22.75 | 0.07 | 0.31 | 22.75 | 22.9 | 22.63 | 10023 |
| 1734651600 | 22.68 | -0.11 | -0.48 | 22.7356 | 22.7393 | 22.5801 | 12529 |
| 1734565200 | 22.79 | 0.01 | 0.06 | 22.67 | 22.94 | 22.67 | 9977 |
| 1734478800 | 22.7753 | -0.06 | -0.28 | 22.995 | 22.995 | 22.67 | 5604 |
| 1734392400 | 22.84 | 0.12 | 0.53 | 22.6866 | 22.84 | 22.6863 | 3654 |
| 1734133200 | 22.72 | -0.13 | -0.57 | 22.53 | 22.72 | 22.52 | 10486 |
| 1734046800 | 22.85 | -0.16 | -0.69 | 23 | 23.05 | 22.45 | 22166 |
| 1733960400 | 23.0099 | 0.09 | 0.39 | 22.95 | 23.15 | 22.8501 | 9730 |
| 1733874000 | 22.92 | -0.08 | -0.35 | 23.022 | 23.11 | 22.9 | 6815 |
| 1733787600 | 23 | -0.28 | -1.20 | 23.2 | 23.25 | 22.85 | 9939 |
| 1733528400 | 23.28 | 0.08 | 0.34 | 23.175 | 23.29 | 23.09 | 5108 |
| 1733442000 | 23.2 | -0.25 | -1.07 | 23.45 | 23.45 | 23.1 | 5829 |
| 1733355600 | 23.45 | -0.05 | -0.21 | 23.35 | 23.63 | 23.3 | 11747 |
| 1733269200 | 23.5 | -0.05 | -0.21 | 23.026 | 23.65 | 23.026 | 13219 |
| 1733182800 | 23.55 | -0.44 | -1.83 | 23.77 | 23.9 | 23.45 | 15866 |
| 1732917840 | 23.99 | 0.06 | 0.25 | 23.8499 | 24.07 | 23.8499 | 2410 |
| 1732750800 | 23.93 | 0.25 | 1.06 | 23.685 | 23.96 | 23.6785 | 8022 |
| 1732664400 | 23.68 | -0.04 | -0.17 | 23.8 | 23.8 | 23.45 | 12647 |
| 1732578000 | 23.72 | 0.12 | 0.51 | 23.9 | 23.9 | 23.57 | 5223 |
| 1732318800 | 23.6 | 0.2 | 0.85 | 23.4509 | 23.71 | 23.4509 | 7312 |
| 1732232400 | 23.4 | 0.11 | 0.47 | 23.25 | 23.7999 | 23.205 | 36173 |
| 1732146000 | 23.29 | -0.66 | -2.76 | 23.86 | 24 | 23.0212 | 22620 |
| 1732059600 | 23.9501 | -0.13 | -0.54 | 24.05 | 24.1002 | 23.87 | 7074 |
| 1731973200 | 24.0792 | 0.07 | 0.31 | 23.83 | 24.19 | 23.83 | 6414 |
| 1731714000 | 24.0056 | 0.07 | 0.27 | 24.04 | 24.14 | 23.94 | 4356 |
| 1731627600 | 23.94 | -0.24 | -0.97 | 23.8226 | 24.15 | 23.8226 | 12643 |
| 1731541200 | 24.175 | 0.41 | 1.74 | 23.755 | 24.2 | 23.7 | 16945 |
| 1731454800 | 23.7612 | -0.13 | -0.54 | 23.88 | 24.13 | 23.6253 | 4067 |
