Hot Features
프리미엄
Chipotle Mexican Grill Inc (C1MG34)
BOV
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.57 | 4.06562054208 | 14.02 | 14.87 | 13.57 | 4622 | 14.45941624 | DR |
| 4 | 0.12 | 0.829302004147 | 14.47 | 14.87 | 13.47 | 2152 | 14.33400871 | DR |
| 12 | -3.21 | -18.0337078652 | 17.8 | 17.92 | 13.47 | 3369 | 15.89330018 | DR |
| 26 | -1.72 | -10.5456774985 | 16.31 | 20.16 | 13.47 | 3896 | 16.67192874 | DR |
| 52 | -21.58504883 | -59.6683336391 | 36.17504883 | 44.83206103 | 13.3 | 5311 | 15.77929649 | DR |
| 156 | -2.32037639 | -13.7216129108 | 16.91037639 | 44.83206103 | 13.3 | 2464 | 15.96095358 | DR |
| 260 | 3.16599974 | 27.7135825275 | 11.42400026 | 44.83206103 | 11.42400026 | 1692 | 15.97835373 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1744407000 | 14.59 | -0.1 | -0.68 | 14.59 | 14.59 | 14.59 | 25 |
| 1744320600 | 14.69 | -0.11 | -0.74 | 14.6 | 14.69 | 14.41 | 173 |
| 1744234200 | 14.8 | 1.12 | 8.19 | 14.86 | 14.87 | 14.8 | 14741 |
| 1744147800 | 13.68 | 0.11 | 0.81 | 13.71 | 14.2 | 13.68 | 469 |
| 1744061400 | 13.57 | -0.29 | -2.09 | 13.83 | 13.83 | 13.57 | 220 |
| 1743802200 | 13.86 | -0.22 | -1.56 | 14.02 | 14.14 | 13.68 | 7506 |
| 1743715800 | 14.08 | -0.18 | -1.26 | 13.99 | 14.17 | 13.91 | 4300 |
| 1743629340 | 14.26 | 0 | 0.00 | 14.26 | 14.26 | 14.26 | 0 |
| 1743542940 | 14.26 | 0 | 0.00 | 14.25 | 14.26 | 14.25 | 17 |
| 1743456600 | 14.26 | 0.03 | 0.21 | 14.16 | 14.26 | 14.16 | 40 |
| 1743197400 | 14.23 | -0.44 | -3.00 | 14.41 | 14.41 | 14.23 | 28 |
| 1743111000 | 14.67 | 0.38 | 2.66 | 14.65 | 14.68 | 14.63 | 63 |
| 1743024600 | 14.29 | 0.16 | 1.13 | 14.19 | 14.29 | 14.19 | 120 |
| 1742938200 | 14.13 | -0.06 | -0.42 | 14.19 | 14.19 | 14.13 | 20 |
| 1742851740 | 14.19 | 0.4 | 2.90 | 13.98 | 14.2 | 13.98 | 511 |
| 1742592600 | 13.79 | -0.03 | -0.22 | 13.76 | 13.79 | 13.76 | 20 |
| 1742506200 | 13.82 | 0.03 | 0.22 | 13.82 | 13.82 | 13.82 | 1 |
| 1742419800 | 13.79 | 0.28 | 2.07 | 13.54 | 13.79 | 13.51 | 264 |
| 1742333400 | 13.51 | -0.67 | -4.72 | 14 | 14 | 13.47 | 978 |
| 1742247000 | 14.18 | -0.13 | -0.91 | 14.3 | 14.3 | 14.05 | 3862 |
| 1741987800 | 14.31 | -0.42 | -2.85 | 14.47 | 14.47 | 14.1 | 7548 |
| 1741901400 | 14.73 | 0.15 | 1.03 | 14.73 | 14.73 | 14.73 | 1 |
| 1741815000 | 14.58 | 0 | 0.00 | 14.58 | 14.58 | 14.58 | 0 |
| 1741728600 | 14.58 | -0.05 | -0.34 | 14.58 | 14.58 | 14.58 | 5 |
| 1741642140 | 14.63 | 0.12 | 0.83 | 14.51 | 14.63 | 14.1 | 7296 |
| 1741382940 | 14.51 | -0.39 | -2.62 | 14 | 14.55 | 13.96 | 580 |
| 1741296540 | 14.9 | -0.44 | -2.87 | 15.03 | 15.04 | 14.9 | 900 |
| 1741210140 | 15.34 | -0.44 | -2.79 | 15.94 | 15.94 | 15.34 | 795 |
| 1740778200 | 15.78 | 0.48 | 3.14 | 15.3 | 15.78 | 15.3 | 72 |
| 1740691740 | 15.3 | -0.33 | -2.11 | 15.79 | 15.79 | 15.3 | 342 |
| 1740605400 | 15.63 | 0.49 | 3.24 | 14.83 | 15.73 | 14.83 | 5222 |
| 1740519000 | 15.14 | 0.42 | 2.85 | 14.69 | 15.14 | 14.55 | 2685 |
| 1740432540 | 14.72 | -0.01 | -0.07 | 14.73 | 14.73 | 14.68 | 3027 |
| 1740173400 | 14.73 | -0.34 | -2.26 | 14.76 | 14.76 | 14.7 | 4297 |
| 1740087000 | 15.07 | -0.26 | -1.70 | 15.49 | 15.49 | 14.97 | 3606 |
| 1740000540 | 15.33 | -0.16 | -1.03 | 15.49 | 15.49 | 15.2 | 227 |
| 1739914140 | 15.49 | -1.06 | -6.40 | 16.55 | 16.55 | 15.43 | 2252 |
| 1739827800 | 16.55 | 0.28 | 1.72 | 16.55 | 16.55 | 16.55 | 30 |
| 1739568600 | 16.27 | -0.36 | -2.16 | 16.67 | 16.69 | 16.25 | 4039 |
| 1739482140 | 16.629999 | 0.2 | 1.22 | 16.77 | 16.85 | 16.559999 | 277 |
| 1739395740 | 16.43 | 0.26 | 1.61 | 16.129999 | 16.45 | 16.129999 | 25611 |
| 1739309400 | 16.17 | -0.55 | -3.29 | 16.629999 | 16.629999 | 16.17 | 180 |
| 1739222940 | 16.719999 | 0.12 | 0.72 | 16.66 | 17.03 | 16.46 | 30162 |
| 1738963800 | 16.6 | 0.22 | 1.34 | 16.48 | 16.62 | 16.469999 | 148 |
| 1738877340 | 16.379999 | -0.24 | -1.44 | 16.42 | 16.42 | 16.379999 | 13 |
| 1738790940 | 16.62 | -0.42 | -2.46 | 16.2 | 16.73 | 16.05 | 25419 |
| 1738704600 | 17.04 | 0.2 | 1.19 | 17.09 | 17.17 | 16.83 | 14638 |
| 1738618200 | 16.84 | -0.11 | -0.65 | 16.79 | 17 | 16.79 | 130 |
| 1738358940 | 16.95 | -0.19 | -1.11 | 17.13 | 17.16 | 16.95 | 2338 |
| 1738272540 | 17.14 | -0.02 | -0.12 | 17.25 | 17.5 | 17.12 | 4231 |
| 1738186200 | 17.16 | 0.18 | 1.06 | 17.01 | 17.17 | 17.01 | 243 |
| 1738099740 | 16.98 | -0.22 | -1.28 | 17.38 | 17.38 | 16.8 | 61 |
| 1738013340 | 17.2 | 0.55 | 3.30 | 16.64 | 17.33 | 16.559999 | 4758 |
| 1737754200 | 16.649999 | -0.43 | -2.52 | 17.08 | 17.08 | 16.6 | 162 |
| 1737667740 | 17.08 | 0.44 | 2.64 | 16.81 | 17.08 | 16.6 | 324 |
| 1737581400 | 16.64 | -0.21 | -1.25 | 16.62 | 17 | 16.44 | 1370 |
| 1737495000 | 16.85 | -0.1 | -0.59 | 17.05 | 17.07 | 16.85 | 40 |
| 1737408600 | 16.95 | -0.35 | -2.02 | 16.95 | 16.95 | 16.95 | 6 |
| 1737149400 | 17.3 | -0.33 | -1.87 | 17.8 | 17.92 | 17.27 | 295 |
| 1737062940 | 17.63 | 0.53 | 3.10 | 17.4 | 17.79 | 17.4 | 306 |
| 1736976540 | 17.1 | 0.15 | 0.88 | 17.24 | 17.33 | 17.1 | 76 |
| 1736890140 | 16.95 | -0.19 | -1.11 | 16.99 | 17.07 | 16.95 | 254 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
