Hot Features
프리미엄
Chimera Investment Corporation New (CIM-D)
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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1729291200 | 24.66 | 0.05 | 0.20 | 24.6 | 24.72 | 24.6 | 16346 |
| 1729204800 | 24.6096 | 0.03 | 0.12 | 24.59 | 24.74 | 24.51 | 26380 |
| 1729118400 | 24.58 | 0.09 | 0.37 | 24.5 | 24.59 | 24.4699 | 26163 |
| 1729032000 | 24.4899 | 0.07 | 0.29 | 24.4 | 24.49 | 24.39 | 42457 |
| 1728945600 | 24.42 | -0.03 | -0.12 | 24.4 | 24.4561 | 24.38 | 39910 |
| 1728686400 | 24.45 | 0.14 | 0.58 | 24.35 | 24.45 | 24.34 | 47108 |
| 1728600000 | 24.31 | -0.09 | -0.37 | 24.38 | 24.5 | 24.31 | 95217 |
| 1728513600 | 24.4 | -0.08 | -0.33 | 24.5 | 24.5 | 24.398 | 25805 |
| 1728427200 | 24.48 | 0.12 | 0.49 | 24.36 | 24.5 | 24.35 | 17361 |
| 1728340800 | 24.36 | -0.14 | -0.57 | 24.5 | 24.5 | 24.3199 | 13375 |
| 1728081600 | 24.5 | 0.05 | 0.20 | 24.46 | 24.5 | 24.4 | 17215 |
| 1727995200 | 24.45 | 0.05 | 0.20 | 24.4 | 24.49 | 24.34 | 20774 |
| 1727908800 | 24.4 | 0.02 | 0.08 | 24.3 | 24.4499 | 24.25 | 24184 |
| 1727822400 | 24.38 | 0.1 | 0.41 | 24.4 | 24.45 | 24.3 | 12658 |
| 1727736000 | 24.28 | -0.08 | -0.34 | 24.45 | 24.45 | 24.28 | 65929 |
| 1727476800 | 24.3617 | -0.01 | -0.03 | 24.43 | 24.45 | 24.34 | 24708 |
| 1727390400 | 24.3699 | -0.06 | -0.25 | 24.4 | 24.49 | 24.34 | 31185 |
| 1727304000 | 24.43 | 0.03 | 0.12 | 24.38 | 24.4399 | 24.34 | 10281 |
| 1727217600 | 24.4 | 0.04 | 0.16 | 24.36 | 24.425 | 24.34 | 36085 |
| 1727131200 | 24.36 | -0.07 | -0.27 | 24.42 | 24.42 | 24.36 | 59752 |
| 1726872000 | 24.425 | 0 | 0.02 | 24.47 | 24.47 | 24.39 | 17110 |
| 1726785600 | 24.42 | 0.1 | 0.41 | 24.35 | 24.49 | 24.3 | 34465 |
| 1726699200 | 24.32 | -0.02 | -0.08 | 24.37 | 24.41 | 24.27 | 30364 |
| 1726612800 | 24.34 | 0.02 | 0.08 | 24.3 | 24.41 | 24.28 | 19492 |
| 1726526400 | 24.32 | -0.05 | -0.21 | 24.27 | 24.4 | 24.27 | 43374 |
| 1726267200 | 24.37 | 0.08 | 0.33 | 24.35 | 24.38 | 24.28 | 11628 |
| 1726180800 | 24.29 | 0.02 | 0.07 | 24.33 | 24.34 | 24.25 | 12960 |
