Hot Features
프리미엄
Chimera Investment Corporation New (CIM-A)
NYSE
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 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 |
|---|---|---|---|---|---|---|---|
| 1732318800 | 23.6 | 0.2 | 0.85 | 23.45 | 23.71 | 23.45 | 7612 |
| 1732232400 | 23.4 | 0.11 | 0.47 | 23.31 | 23.7999 | 23.205 | 36487 |
| 1732146000 | 23.29 | -0.66 | -2.76 | 23.82 | 24 | 23.0212 | 23170 |
| 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 | 24.14 | 24.14 | 23.94 | 4788 |
| 1731627600 | 23.94 | -0.24 | -0.97 | 24.02 | 24.15 | 23.8226 | 14644 |
| 1731541200 | 24.175 | 0.41 | 1.74 | 23.78 | 24.2 | 23.7 | 17616 |
| 1731454800 | 23.7612 | -0.13 | -0.54 | 23.88 | 24.13 | 23.6253 | 4067 |
| 1731368400 | 23.8901 | -0.28 | -1.14 | 24.15 | 24.17 | 23.75 | 16467 |
| 1731109200 | 24.1656 | 0.22 | 0.90 | 24.09 | 24.2 | 24.09 | 4058 |
| 1731022800 | 23.95 | 0.33 | 1.40 | 23.62 | 23.95 | 23.62 | 4876 |
| 1730936400 | 23.62 | -0.37 | -1.54 | 23.9 | 23.9501 | 23.62 | 4329 |
| 1730850000 | 23.9899 | 0.08 | 0.33 | 24 | 24 | 23.6606 | 9481 |
| 1730763600 | 23.91 | -0.02 | -0.09 | 23.93 | 23.9497 | 23.59 | 5586 |
| 1730500800 | 23.931 | -0.06 | -0.25 | 23.9009 | 23.97 | 23.8 | 9550 |
| 1730414400 | 23.99 | 0.13 | 0.54 | 23.86 | 24 | 23.52 | 8344 |
| 1730328000 | 23.86 | -0.14 | -0.58 | 24 | 24 | 23.41 | 7863 |
| 1730241600 | 24 | 0.1 | 0.42 | 23.95 | 24 | 23.77 | 9063 |
| 1730155200 | 23.9 | 0.02 | 0.08 | 23.88 | 23.9 | 23.8 | 1334 |
| 1729896000 | 23.88 | -0.29 | -1.20 | 24.11 | 24.2 | 23.72 | 11667 |
| 1729809600 | 24.1712 | -0.03 | -0.12 | 24.21 | 24.39 | 24.03 | 6354 |
| 1729723200 | 24.2 | -0.03 | -0.12 | 24.21 | 24.31 | 24.08 | 5408 |
| 1729636800 | 24.23 | -0.19 | -0.78 | 24.33 | 24.42 | 24.23 | 5558 |
| 1729550400 | 24.42 | -0.04 | -0.16 | 24.52 | 24.52 | 24.3 | 9418 |
| 1729291200 | 24.46 | 0.06 | 0.25 | 24.55 | 24.55 | 24.3228 | 2532 |
| 1729204800 | 24.4 | -0.08 | -0.33 | 24.44 | 24.56 | 24.21 | 4466 |
| 1729118400 | 24.48 | 0.18 | 0.74 | 24.3 | 24.5 | 24.3 | 12498 |
| 1729032000 | 24.3 | 0.01 | 0.03 | 24.22 | 24.3 | 24.13 | 10358 |
| 1728945600 | 24.2925 | -0.1 | -0.40 | 24.33 | 24.36 | 24.255 | 6492 |
| 1728686400 | 24.39 | 0.11 | 0.45 | 24.39 | 24.39 | 24.2322 | 5952 |
| 1728600000 | 24.2796 | -0.05 | -0.21 | 24.44 | 24.45 | 24.25 | 4797 |
| 1728513600 | 24.33 | 0.05 | 0.20 | 24.22 | 24.4705 | 24.17 | 6995 |
| 1728427200 | 24.2806 | -0.07 | -0.29 | 24.23 | 24.4989 | 24.17 | 7785 |
| 1728340800 | 24.35 | -0.05 | -0.20 | 24.33 | 24.5 | 24.1401 | 6366 |
| 1728081600 | 24.3999 | -0.01 | -0.04 | 24.32 | 24.41 | 24.32 | 6193 |
| 1727995200 | 24.41 | -0.02 | -0.08 | 24.4 | 24.425 | 24.23 | 12835 |
| 1727908800 | 24.43 | -0.06 | -0.24 | 24.37 | 24.5 | 24.34 | 15396 |
| 1727822400 | 24.49 | 0 | 0.00 | 24.62 | 24.62 | 24.3742 | 14578 |
| 1727736000 | 24.49 | 0.26 | 1.07 | 24.39 | 24.5 | 24.3846 | 13116 |
| 1727476800 | 24.23 | 0.15 | 0.62 | 24.2 | 24.38 | 24.1416 | 8925 |
| 1727390400 | 24.08 | 0.04 | 0.17 | 24.04 | 24.22 | 24.04 | 12154 |
| 1727304000 | 24.04 | -0.18 | -0.75 | 24.22 | 24.26 | 24.03 | 9930 |
| 1727217600 | 24.2207 | 0.21 | 0.88 | 24.02 | 24.47 | 24.01 | 13694 |
| 1727131200 | 24.01 | 0.08 | 0.33 | 23.9 | 24.165 | 23.87 | 14124 |
| 1726872000 | 23.93 | 0.27 | 1.14 | 23.6 | 23.93 | 23.59 | 9029 |
| 1726785600 | 23.6599 | 0.26 | 1.11 | 23.48 | 23.74 | 23.48 | 8748 |
| 1726699200 | 23.4 | -0.14 | -0.59 | 23.55 | 23.57 | 23.09 | 13799 |
| 1726612800 | 23.54 | -0.02 | -0.08 | 23.7 | 23.71 | 23.54 | 9424 |
| 1726526400 | 23.56 | 0.21 | 0.90 | 23.35 | 23.75 | 23.16 | 19119 |
| 1726267200 | 23.35 | 0.14 | 0.60 | 23.3 | 23.39 | 23.23 | 16861 |
| 1726180800 | 23.21 | 0 | 0.00 | 23.255 | 23.3593 | 23.1601 | 10583 |
| 1726094400 | 23.21 | -0.01 | -0.04 | 23.13 | 23.26 | 23.0501 | 13483 |
| 1726008000 | 23.22 | 0.02 | 0.09 | 23.2 | 23.29 | 23.1 | 5487 |
| 1725921600 | 23.2 | -0.12 | -0.51 | 23.32 | 23.4 | 22.74 | 25297 |
| 1725662400 | 23.32 | 0.15 | 0.65 | 23.05 | 23.39 | 22.92 | 7967 |
| 1725576000 | 23.17 | 0.24 | 1.05 | 22.87 | 23.5 | 22.87 | 23064 |
| 1725489600 | 22.9286 | 0.28 | 1.23 | 22.75 | 22.99 | 22.735 | 6918 |
| 1725403200 | 22.65 | -0.61 | -2.62 | 22.95 | 22.9698 | 22.65 | 15312 |
| 1725057600 | 23.26 | -0.04 | -0.17 | 23.35 | 23.35 | 23.22 | 16092 |
| 1724971200 | 23.3 | 0.05 | 0.21 | 23.35 | 23.35 | 23.2236 | 6628 |
| 1724884800 | 23.252 | -0.04 | -0.16 | 23.28 | 23.35 | 23.11 | 10697 |
| 1724798400 | 23.29 | 0.11 | 0.50 | 23.35 | 23.35 | 23.05 | 6638 |
| 1724712000 | 23.175 | 0.1 | 0.41 | 23.18 | 23.2 | 22.99 | 12284 |
