Hot Features
프리미엄
Chimera Investment Corporation (CIMO)
NYSE
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.352 | -1.3802838993 | 25.502 | 25.63 | 25.1 | 19181 | 25.22195466 | CS |
| 4 | -0.34 | -1.33385641428 | 25.49 | 25.85 | 25.1 | 12281 | 25.36228778 | CS |
| 12 | -0.345 | -1.35320651108 | 25.495 | 25.85 | 25.01 | 21058 | 25.25048461 | CS |
| 26 | -0.1 | -0.39603960396 | 25.25 | 26.25 | 25.01 | 18801 | 25.39774213 | CS |
| 52 | -0.1 | -0.39603960396 | 25.25 | 26.25 | 25.01 | 18801 | 25.39774213 | CS |
| 156 | -0.1 | -0.39603960396 | 25.25 | 26.25 | 25.01 | 18801 | 25.39774213 | CS |
| 260 | -0.1 | -0.39603960396 | 25.25 | 26.25 | 25.01 | 18801 | 25.39774213 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738712400 | 25.15 | -0.02 | -0.08 | 25.1684 | 25.185 | 25.12 | 40828 |
| 1738626000 | 25.17 | 0.04 | 0.14 | 25.12 | 25.17 | 25.12 | 16208 |
| 1738366800 | 25.135 | -0.5 | -1.93 | 25.1 | 25.15 | 25.1 | 21912 |
| 1738280400 | 25.63 | 0.1 | 0.39 | 25.5 | 25.63 | 25.5 | 6303 |
| 1738194000 | 25.53 | 0.01 | 0.04 | 25.502 | 25.6 | 25.47 | 10138 |
| 1738107600 | 25.52 | -0.08 | -0.31 | 25.61 | 25.6101 | 25.49 | 25408 |
| 1738021200 | 25.6 | -0.02 | -0.08 | 25.62 | 25.6799 | 25.55 | 2116 |
| 1737762000 | 25.62 | -0.04 | -0.16 | 25.45 | 25.63 | 25.45 | 3051 |
| 1737675600 | 25.6601 | 0 | 0.00 | 25.6601 | 25.6601 | 25.6601 | 0 |
| 1737589200 | 25.6601 | 0.18 | 0.71 | 25.5 | 25.85 | 25.47 | 15298 |
| 1737502800 | 25.48 | -0 | -0.00 | 25.5 | 25.5 | 25.47 | 3511 |
| 1737157200 | 25.4805 | -0.02 | -0.08 | 25.52 | 25.6 | 25.465 | 7043 |
| 1737070800 | 25.5 | 0 | 0.00 | 25.49 | 25.5 | 25.49 | 533 |
| 1736984400 | 25.5 | 0.07 | 0.28 | 25.49 | 25.53 | 25.49 | 7087 |
| 1736898000 | 25.43 | 0 | 0.00 | 25.45 | 25.49 | 25.43 | 7016 |
| 1736811600 | 25.43 | 0.01 | 0.04 | 25.4501 | 25.515 | 25.422 | 6905 |
| 1736552400 | 25.4201 | 0.06 | 0.24 | 25.36 | 25.49 | 25.36 | 6857 |
| 1736379600 | 25.36 | -0.07 | -0.26 | 25.45 | 25.47 | 25.3441 | 27201 |
| 1736293200 | 25.425 | -0.08 | -0.29 | 25.46 | 25.5 | 25.31 | 14073 |
| 1736206800 | 25.5 | 0.01 | 0.04 | 25.41 | 25.5001 | 25.4 | 12343 |
| 1735947600 | 25.49 | 0.29 | 1.15 | 25.25 | 25.49 | 25.25 | 12913 |
| 1735861200 | 25.2 | 0.05 | 0.20 | 25.27 | 25.28 | 25.15 | 41420 |
| 1735688400 | 25.15 | -0.09 | -0.36 | 25.37 | 25.37 | 25.15 | 32695 |
| 1735602000 | 25.2414 | 0.09 | 0.36 | 25.2 | 25.331 | 25.1857 | 10334 |
| 1735342800 | 25.15 | -0.02 | -0.08 | 25.17 | 25.25 | 25.14 | 17441 |
| 1735256400 | 25.17 | -0.17 | -0.67 | 25.29 | 25.315 | 25.11 | 48645 |
| 1735077840 | 25.34 | 0.14 | 0.56 | 25.2833 | 25.37 | 25.2833 | 1811 |
| 1734997200 | 25.2 | 0 | 0.00 | 25.25 | 25.37 | 25.2 | 25346 |
| 1734738000 | 25.2 | -0.11 | -0.43 | 25.39 | 25.39 | 25.18 | 25420 |
| 1734651600 | 25.31 | -0.04 | -0.16 | 25.25 | 25.31 | 25.2401 | 3880 |
| 1734565200 | 25.35 | 0.04 | 0.16 | 25.33 | 25.38 | 25.29 | 25300 |
| 1734478800 | 25.31 | 0.01 | 0.04 | 25.34 | 25.3799 | 25.3 | 5750 |
| 1734392400 | 25.3 | -0.06 | -0.24 | 25.36 | 25.39 | 25.3 | 46714 |
| 1734133200 | 25.36 | 0 | 0.00 | 25.36 | 25.39 | 25.33 | 6138 |
| 1734046800 | 25.36 | -0.02 | -0.08 | 25.37 | 25.37 | 25.32 | 2746 |
| 1733960400 | 25.38 | 0.09 | 0.36 | 25.3 | 25.4 | 25.265 | 12700 |
| 1733874000 | 25.29 | 0.04 | 0.16 | 25.25 | 25.3 | 25.1614 | 36882 |
| 1733787600 | 25.25 | 0 | 0.00 | 25.27 | 25.3342 | 25.24 | 54076 |
| 1733528400 | 25.2499 | 0.11 | 0.44 | 25.18 | 25.25 | 25.16 | 15542 |
| 1733442000 | 25.14 | 0 | 0.00 | 25.15 | 25.1899 | 25.14 | 22373 |
| 1733355600 | 25.14 | -0.1 | -0.38 | 25.16 | 25.2 | 25.03 | 33804 |
| 1733269200 | 25.235 | 0 | 0.02 | 25.1901 | 25.2999 | 25.08 | 21817 |
| 1733182800 | 25.23 | 0.05 | 0.20 | 25.26 | 25.3 | 25.05 | 82407 |
| 1732917840 | 25.18 | 0.06 | 0.24 | 25.15 | 25.295 | 25.12 | 9494 |
| 1732750800 | 25.12 | 0 | 0.00 | 25.22 | 25.3499 | 25.07 | 38096 |
| 1732664400 | 25.12 | -0.12 | -0.48 | 25.25 | 25.35 | 25.1 | 20731 |
| 1732578000 | 25.24 | 0.06 | 0.24 | 25.2372 | 25.25 | 25.1312 | 9373 |
| 1732318800 | 25.18 | 0.08 | 0.32 | 25.14 | 25.24 | 25.05 | 19565 |
| 1732232400 | 25.1 | -0.05 | -0.18 | 25.15 | 25.3 | 25.01 | 52327 |
| 1732146000 | 25.1452 | -0.12 | -0.49 | 25.2999 | 25.3 | 25.08 | 50818 |
| 1732059600 | 25.27 | 0.03 | 0.12 | 25.3 | 25.39 | 25.22 | 14833 |
| 1731973200 | 25.24 | -0.09 | -0.36 | 25.22 | 25.34 | 25.2 | 23333 |
| 1731714000 | 25.33 | 0.03 | 0.12 | 25.3 | 25.36 | 25.1898 | 32468 |
| 1731627600 | 25.3 | -0.01 | -0.04 | 25.35 | 25.3685 | 25.26 | 5567 |
| 1731541200 | 25.31 | -0.13 | -0.51 | 25.495 | 25.495 | 25.31 | 21678 |
| 1731454800 | 25.44 | -0.03 | -0.12 | 25.46 | 25.47 | 25.4 | 2840 |
| 1731368400 | 25.47 | 0.03 | 0.12 | 25.46 | 25.59 | 25.44 | 4436 |
| 1731109200 | 25.44 | 0.05 | 0.20 | 25.47 | 25.57 | 25.4 | 8745 |
| 1731022800 | 25.39 | -0.11 | -0.43 | 25.45 | 25.4999 | 25.35 | 12822 |
| 1730936400 | 25.5 | 0.15 | 0.59 | 25.49 | 25.655 | 25.32 | 37400 |
| 1730850000 | 25.35 | 0.04 | 0.16 | 25.3501 | 25.44 | 25.35 | 8107 |
