Hot Features
프리미엄
Chimera Investment Corporation (CIMO)
NYSE
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.08 | -0.316706254949 | 25.26 | 25.39 | 25.01 | 35004 | 25.18952391 | CS |
| 4 | -0.65 | -2.51645373597 | 25.83 | 25.83 | 25.01 | 18796 | 25.32599371 | CS |
| 12 | -0.15 | -0.592183181998 | 25.33 | 26.25 | 25.01 | 16004 | 25.57251487 | CS |
| 26 | -0.07 | -0.277227722772 | 25.25 | 26.25 | 25.01 | 18013 | 25.50754047 | CS |
| 52 | -0.07 | -0.277227722772 | 25.25 | 26.25 | 25.01 | 18013 | 25.50754047 | CS |
| 156 | -0.07 | -0.277227722772 | 25.25 | 26.25 | 25.01 | 18013 | 25.50754047 | CS |
| 260 | -0.07 | -0.277227722772 | 25.25 | 26.25 | 25.01 | 18013 | 25.50754047 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1730763600 | 25.31 | 0.05 | 0.20 | 25.4 | 25.51 | 25.16 | 38058 |
| 1730500800 | 25.26 | -0.48 | -1.86 | 25.29 | 25.318 | 25.15 | 19191 |
| 1730414400 | 25.74 | 0.02 | 0.08 | 25.73 | 25.75 | 25.5 | 8981 |
| 1730328000 | 25.72 | 0.04 | 0.18 | 25.78 | 25.81 | 25.72 | 8256 |
| 1730241600 | 25.675 | -0.13 | -0.48 | 25.79 | 25.8047 | 25.66 | 4194 |
| 1730155200 | 25.8 | 0.05 | 0.19 | 25.8199 | 25.8199 | 25.65 | 9599 |
| 1729896000 | 25.75 | 0.1 | 0.39 | 25.83 | 25.83 | 25.75 | 4140 |
| 1729809600 | 25.65 | 0.04 | 0.16 | 25.775 | 25.775 | 25.65 | 2713 |
| 1729723200 | 25.61 | -0.13 | -0.51 | 25.68 | 25.7 | 25.61 | 8459 |
| 1729636800 | 25.74 | -0.06 | -0.23 | 25.79 | 25.85 | 25.73 | 7942 |
| 1729550400 | 25.8 | 0 | 0.00 | 25.8 | 25.85 | 25.8 | 4830 |
| 1729291200 | 25.8 | 0.1 | 0.39 | 25.75 | 25.9 | 25.75 | 8515 |
| 1729204800 | 25.6999 | -0.05 | -0.19 | 25.67 | 25.75 | 25.65 | 5969 |
| 1729118400 | 25.748 | 0.11 | 0.42 | 25.65 | 25.84 | 25.65 | 7716 |
| 1729032000 | 25.64 | 0.11 | 0.43 | 25.58 | 25.72 | 25.58 | 15790 |
| 1728945600 | 25.53 | -0.24 | -0.93 | 25.83 | 25.83 | 25.5 | 45818 |
| 1728686400 | 25.77 | 0.08 | 0.31 | 25.78 | 25.865 | 25.6801 | 7904 |
| 1728600000 | 25.69 | -0.06 | -0.23 | 25.76 | 25.76 | 25.6 | 7075 |
| 1728513600 | 25.75 | -0.08 | -0.31 | 25.83 | 25.8301 | 25.63 | 6395 |
| 1728427200 | 25.83 | 0.08 | 0.31 | 25.84 | 25.84 | 25.8 | 1942 |
| 1728340800 | 25.75 | -0.1 | -0.39 | 25.9 | 25.92 | 25.58 | 13452 |
| 1728081600 | 25.85 | 0.11 | 0.43 | 25.84 | 25.9599 | 25.6 | 18214 |
| 1727995200 | 25.74 | -0.15 | -0.58 | 25.89 | 25.97 | 25.725 | 24873 |
| 1727908800 | 25.889 | -0.09 | -0.35 | 26.048 | 26.048 | 25.86 | 10866 |
| 1727822400 | 25.98 | 0.04 | 0.15 | 25.96 | 26.049 | 25.95 | 4226 |
| 1727735520 | 25.94 | -0.11 | -0.42 | 26.02 | 26.048 | 25.94 | 22535 |
| 1727476800 | 26.05 | 0 | 0.00 | 26.04 | 26.05 | 26 | 4725 |
| 1727390400 | 26.05 | 0.05 | 0.19 | 26.05 | 26.05 | 26.03 | 7285 |
| 1727304000 | 26.0001 | 0 | 0.00 | 26.04 | 26.05 | 26 | 9138 |
| 1727217600 | 26 | 0 | 0.00 | 26.04 | 26.05 | 25.952 | 12809 |
| 1727131200 | 26 | 0 | 0.00 | 26.05 | 26.05 | 25.9999 | 5920 |
| 1726872000 | 26 | 0 | 0.00 | 26 | 26.05 | 26 | 6439 |
| 1726785600 | 26 | 0.05 | 0.19 | 25.97 | 26.05 | 25.97 | 16695 |
| 1726699200 | 25.95 | 0 | 0.00 | 25.94 | 25.95 | 25.9005 | 2978 |
| 1726612800 | 25.95 | -0.04 | -0.16 | 25.99 | 26.03 | 25.82 | 8491 |
| 1726526400 | 25.992 | 0.08 | 0.32 | 26.03 | 26.03 | 25.96 | 12806 |
| 1726267200 | 25.91 | 0 | 0.00 | 26 | 26.03 | 25.86 | 7400 |
| 1726180800 | 25.91 | 0.03 | 0.12 | 25.94 | 26.04 | 25.8 | 12383 |
| 1726094400 | 25.88 | 0.04 | 0.15 | 25.87 | 25.94 | 25.642 | 26374 |
| 1726008000 | 25.84 | 0.05 | 0.19 | 25.89 | 25.98 | 25.8 | 48791 |
| 1725921600 | 25.79 | 0.49 | 1.94 | 25.41 | 26.25 | 25.41 | 72915 |
| 1725662400 | 25.2999 | 0.07 | 0.28 | 25.28 | 25.3 | 25.26 | 10233 |
| 1725576000 | 25.23 | -0.05 | -0.20 | 25.28 | 25.34 | 25.23 | 29656 |
| 1725489600 | 25.28 | 0.04 | 0.16 | 25.25 | 25.3 | 25.25 | 16260 |
| 1725403200 | 25.24 | -0.01 | -0.04 | 25.32 | 25.32 | 25.22 | 15174 |
| 1725057600 | 25.25 | -0.05 | -0.20 | 25.33 | 25.33 | 25.21 | 9769 |
| 1724971200 | 25.3 | -0.02 | -0.08 | 25.3 | 25.35 | 25.3 | 12204 |
| 1724884800 | 25.32 | -0.02 | -0.08 | 25.35 | 25.35 | 25.19 | 27675 |
| 1724798400 | 25.34 | -0.08 | -0.31 | 25.42 | 25.42 | 25.3 | 17350 |
| 1724712000 | 25.42 | 0.26 | 1.03 | 25.23 | 25.4499 | 25.185 | 39758 |
