Hot Features
프리미엄
Chimera Investment Corporation New (CIM-D)
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 |
|---|---|---|---|---|---|---|---|
| 1737157200 | 24.765 | -0.09 | -0.36 | 24.88 | 24.88 | 24.68 | 11310 |
| 1737070800 | 24.855 | 0.21 | 0.83 | 24.73 | 24.855 | 24.7001 | 10153 |
| 1736984400 | 24.65 | 0.13 | 0.54 | 24.58 | 24.72 | 24.565 | 12875 |
| 1736898000 | 24.5171 | -0.03 | -0.13 | 24.5 | 24.55 | 24.43 | 15483 |
| 1736811600 | 24.55 | -0.15 | -0.61 | 24.71 | 24.778 | 24.42 | 16554 |
| 1736552400 | 24.7 | -0.1 | -0.40 | 24.8 | 24.84 | 24.7 | 21103 |
| 1736379600 | 24.8 | 0.04 | 0.16 | 24.76 | 24.8 | 24.6552 | 10984 |
| 1736293200 | 24.76 | 0.03 | 0.13 | 24.79 | 24.79 | 24.6001 | 13829 |
| 1736206800 | 24.7289 | 0.03 | 0.12 | 24.72 | 24.7916 | 24.66 | 8692 |
| 1735947600 | 24.7 | 0.05 | 0.20 | 24.77 | 24.77 | 24.6241 | 8649 |
| 1735861200 | 24.65 | 0.05 | 0.20 | 24.65 | 24.77 | 24.6 | 18898 |
| 1735688400 | 24.6 | -0.11 | -0.45 | 24.75 | 24.75 | 24.37 | 94555 |
| 1735602000 | 24.71 | 0.24 | 0.98 | 24.5 | 24.75 | 24.4 | 20697 |
| 1735342800 | 24.47 | -0.03 | -0.12 | 24.59 | 24.59 | 24.42 | 14501 |
| 1735256400 | 24.5 | 0.01 | 0.04 | 24.5 | 24.5501 | 24.45 | 27070 |
| 1735077840 | 24.49 | -0.11 | -0.45 | 24.65 | 24.65 | 24.32 | 28865 |
| 1734997200 | 24.6 | -0.01 | -0.02 | 24.66 | 24.66 | 24.5001 | 10685 |
| 1734738000 | 24.605 | 0.07 | 0.26 | 24.51 | 24.66 | 24.48 | 34376 |
| 1734651600 | 24.54 | -0.05 | -0.20 | 24.59 | 24.5901 | 24.36 | 28850 |
| 1734565200 | 24.59 | 0 | 0.00 | 24.64 | 24.64 | 24.5153 | 19001 |
| 1734478800 | 24.59 | -0.13 | -0.53 | 24.74 | 24.74 | 24.52 | 11266 |
| 1734392400 | 24.72 | 0.08 | 0.32 | 24.6 | 24.7295 | 24.58 | 11970 |
| 1734133200 | 24.64 | -0.03 | -0.12 | 24.67 | 24.7 | 24.51 | 24503 |
| 1734046800 | 24.67 | -0.01 | -0.03 | 24.68 | 24.78 | 24.63 | 11856 |
| 1733960400 | 24.6769 | -0.05 | -0.20 | 24.75 | 24.75 | 24.6769 | 9741 |
| 1733874000 | 24.727 | -0.01 | -0.05 | 24.79 | 24.79 | 24.7 | 12348 |
| 1733787600 | 24.74 | -0.03 | -0.10 | 24.71 | 24.75 | 24.6886 | 10917 |
| 1733528400 | 24.765 | 0.07 | 0.30 | 24.73 | 24.79 | 24.69 | 23114 |
| 1733442000 | 24.69 | -0.03 | -0.12 | 24.7 | 24.8 | 24.69 | 17026 |
| 1733355600 | 24.72 | 0 | 0.01 | 24.72 | 24.7747 | 24.666 | 25396 |
| 1733269200 | 24.7181 | -0.03 | -0.13 | 24.75 | 24.88 | 24.695 | 46624 |
| 1733182800 | 24.75 | -0.45 | -1.79 | 24.68 | 24.79 | 24.6 | 88694 |
| 1732917840 | 25.2 | 0.17 | 0.70 | 25.06 | 25.2 | 24.98 | 57728 |
| 1732750800 | 25.026 | -0.02 | -0.10 | 25.05 | 25.1399 | 25.0001 | 23735 |
| 1732664400 | 25.05 | 0.1 | 0.40 | 25.04 | 25.05 | 24.9694 | 12512 |
| 1732578000 | 24.95 | -0.03 | -0.12 | 25 | 25.09 | 24.91 | 38231 |
| 1732318800 | 24.98 | 0.03 | 0.12 | 24.95 | 25.11 | 24.95 | 27255 |
| 1732232400 | 24.95 | -0.06 | -0.22 | 24.95 | 25.15 | 24.9449 | 26147 |
| 1732146000 | 25.0056 | -0.02 | -0.10 | 24.92 | 25.05 | 24.92 | 19996 |
| 1732059600 | 25.03 | -0.02 | -0.08 | 24.96 | 25.09 | 24.96 | 19637 |
| 1731973200 | 25.05 | 0.01 | 0.02 | 25 | 25.14 | 24.95 | 34906 |
| 1731714000 | 25.044 | 0.04 | 0.18 | 25.05 | 25.1193 | 24.9266 | 17568 |
| 1731627600 | 25 | -0.17 | -0.68 | 25.2 | 25.2 | 24.98 | 18830 |
| 1731541200 | 25.17 | 0.02 | 0.08 | 25.15 | 25.21 | 25.1 | 30617 |
| 1731454800 | 25.15 | 0.05 | 0.20 | 25.15 | 25.2 | 25.1 | 31646 |
| 1731368400 | 25.1 | 0.05 | 0.20 | 25.08 | 25.15 | 25.07 | 44439 |
| 1731109200 | 25.05 | 0.06 | 0.24 | 25 | 25.1 | 24.96 | 33061 |
| 1731022800 | 24.99 | 0.04 | 0.17 | 24.95 | 25.1 | 24.89 | 26578 |
| 1730936400 | 24.9475 | -0.05 | -0.20 | 24.9 | 25.0891 | 24.8286 | 37203 |
| 1730850000 | 24.9979 | 0.03 | 0.11 | 24.94 | 25.05 | 24.92 | 28368 |
| 1730763600 | 24.97 | 0.04 | 0.16 | 24.94 | 25.03 | 24.93 | 26067 |
| 1730500800 | 24.9299 | -0.02 | -0.08 | 24.84 | 24.99 | 24.825 | 21314 |
| 1730414400 | 24.95 | 0.21 | 0.85 | 24.86 | 24.96 | 24.75 | 41933 |
| 1730328000 | 24.74 | -0.1 | -0.40 | 24.86 | 24.88 | 24.72 | 23068 |
| 1730241600 | 24.84 | 0.14 | 0.57 | 24.69 | 24.84 | 24.65 | 12258 |
| 1730155200 | 24.7 | 0.1 | 0.41 | 24.62 | 24.8297 | 24.62 | 23837 |
| 1729896000 | 24.6 | -0.19 | -0.77 | 24.79 | 24.88 | 24.6 | 21384 |
| 1729809600 | 24.79 | 0.12 | 0.49 | 24.7 | 24.8 | 24.664 | 17809 |
| 1729723200 | 24.67 | 0.12 | 0.49 | 24.53 | 24.67 | 24.46 | 19836 |
| 1729636800 | 24.55 | 0.01 | 0.04 | 24.54 | 24.63 | 24.48 | 16979 |
| 1729550400 | 24.54 | -0.12 | -0.49 | 24.55 | 24.71 | 24.4 | 49437 |
