Hot Features
프리미엄
CrossFirst Bankshares Inc (CFB)
NASDAQ
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 | -0.33 | -2.02205882353 | 16.32 | 16.32 | 15.49 | 590621 | 15.96474521 | CS |
| 4 | 0.17 | 1.07458912769 | 15.82 | 16.96 | 15.35 | 302095 | 16.21866214 | CS |
| 12 | -1.45 | -8.31422018349 | 17.44 | 17.6 | 13.975 | 235357 | 15.86550999 | CS |
| 26 | -1.29 | -7.46527777778 | 17.28 | 18.5508 | 13.975 | 258120 | 16.45288896 | CS |
| 52 | 3.32 | 26.2036306235 | 12.67 | 19.22 | 10.64 | 250925 | 15.8620895 | CS |
| 156 | 0.18 | 1.1385199241 | 15.81 | 19.22 | 9.289 | 161495 | 14.23437061 | CS |
| 260 | 2.16 | 15.6182212581 | 13.83 | 19.22 | 5.66 | 154488 | 13.1360641 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740785700 | 15.99 | 0.02 | 0.13 | 16.055 | 16.16 | 15.71 | 1822398 |
| 1740699300 | 15.97 | 0.22 | 1.40 | 15.67 | 16.065 | 15.61 | 413491 |
| 1740612900 | 15.75 | -0.2 | -1.25 | 15.91 | 16.03 | 15.56 | 222476 |
| 1740526500 | 15.95 | -0.03 | -0.19 | 15.97 | 16.235 | 15.87 | 238417 |
| 1740440100 | 15.98 | -0.16 | -0.99 | 16.114999 | 16.19 | 15.92 | 247702 |
| 1740180900 | 16.14 | -0.46 | -2.77 | 16.76 | 16.76 | 16.14 | 168627 |
| 1740094500 | 16.6 | 0.05 | 0.30 | 16.483 | 16.67 | 16.26 | 145880 |
| 1740008100 | 16.55 | 0.06 | 0.36 | 16.32 | 16.66 | 16.219999 | 178470 |
| 1739921700 | 16.489999 | 0.17 | 1.04 | 16.28 | 16.52 | 16.2 | 103372 |
| 1739576100 | 16.32 | -0.39 | -2.33 | 16.78 | 16.89 | 16.3 | 224483 |
| 1739489700 | 16.71 | 0.29 | 1.77 | 16.52 | 16.71 | 16.45 | 134193 |
| 1739403300 | 16.42 | -0.47 | -2.78 | 16.5 | 16.7 | 16.42 | 134252 |
| 1739316900 | 16.89 | 0.59 | 3.62 | 16.23 | 16.89 | 16.19 | 114078 |
| 1739230500 | 16.3 | -0.11 | -0.67 | 16.469999 | 16.657699 | 16.27 | 251463 |
| 1738971300 | 16.41 | -0.48 | -2.84 | 16.35 | 16.765 | 16.23 | 304024 |
| 1738884900 | 16.89 | 0.3 | 1.81 | 16.71 | 16.96 | 16.55 | 365508 |
| 1738798500 | 16.59 | 0.34 | 2.09 | 16.36 | 16.59 | 15.6 | 388945 |
| 1738712100 | 16.25 | 0.44 | 2.78 | 15.7 | 16.26 | 15.7 | 124518 |
| 1738625700 | 15.81 | -0.43 | -2.65 | 15.82 | 16.114999 | 15.67 | 117529 |
| 1738366500 | 16.239999 | 0 | 0.00 | 16.17 | 16.45 | 16.09 | 253002 |
| 1738280100 | 16.239999 | 0.15 | 0.93 | 16.19 | 16.5 | 15.945 | 129550 |
| 1738193700 | 16.09 | 0.5 | 3.21 | 14.69 | 16.219999 | 14.69 | 330562 |
| 1738107300 | 15.59 | 0 | 0.00 | 15.52 | 15.71 | 15.39 | 387098 |
| 1738020900 | 15.59 | 0.4 | 2.63 | 15.23 | 15.755 | 15.23 | 405447 |
| 1737761700 | 15.19 | 0.21 | 1.40 | 15.13 | 15.375 | 15.02 | 346483 |
| 1737675300 | 14.98 | 0 | 0.00 | 14.98 | 14.98 | 14.98 | 0 |
| 1737588900 | 14.98 | -0.33 | -2.16 | 15.21 | 15.23 | 14.93 | 188773 |
| 1737502500 | 15.31 | 0.07 | 0.46 | 15.39 | 15.56 | 15.28 | 193649 |
| 1737156900 | 15.24 | 0.45 | 3.04 | 15.04 | 15.38 | 15.04 | 276332 |
| 1737070500 | 14.79 | -0.2 | -1.33 | 14.96 | 14.975 | 14.6 | 127659 |
| 1736984100 | 14.99 | 0.38 | 2.60 | 15.03 | 15.19 | 14.73 | 151228 |
| 1736897700 | 14.61 | 0.38 | 2.67 | 14.36 | 14.66 | 14.31 | 205787 |
| 1736811300 | 14.23 | 0.12 | 0.85 | 13.99 | 14.27 | 13.99 | 183522 |
| 1736552100 | 14.11 | -0.53 | -3.62 | 14.26 | 14.48 | 13.975 | 223348 |
| 1736379300 | 14.64 | -0.03 | -0.20 | 14.585 | 14.76 | 14.46 | 436057 |
| 1736292900 | 14.67 | -0.3 | -2.00 | 15.11 | 15.165 | 14.58 | 126054 |
| 1736206500 | 14.97 | 0 | 0.00 | 14.9996 | 15.34 | 14.91 | 122501 |
| 1735947300 | 14.97 | 0.14 | 0.94 | 15.01 | 15.01 | 14.605 | 117274 |
| 1735860900 | 14.83 | -0.32 | -2.11 | 15.11 | 15.33 | 14.75 | 137392 |
| 1735688100 | 15.15 | -0.07 | -0.46 | 15.33 | 15.35 | 15.12 | 100406 |
| 1735601700 | 15.22 | -0.09 | -0.59 | 15.29 | 15.38 | 15.14 | 79531 |
| 1735342500 | 15.31 | -0.39 | -2.48 | 15.7 | 15.75 | 15.2 | 111379 |
| 1735256100 | 15.7 | 0.04 | 0.26 | 15.52 | 15.745 | 15.48 | 94503 |
| 1735077840 | 15.66 | -0.03 | -0.19 | 15.65 | 15.8 | 15.49 | 44832 |
| 1734996900 | 15.69 | 0.17 | 1.10 | 15.45 | 15.705 | 15.26 | 121139 |
| 1734737700 | 15.52 | 0.04 | 0.26 | 15.44 | 15.9621 | 15.44 | 422608 |
| 1734651300 | 15.48 | -0.18 | -1.15 | 16.07 | 16.18 | 15.46 | 197275 |
| 1734564900 | 15.66 | -0.97 | -5.83 | 16.81 | 16.93 | 15.57 | 202784 |
| 1734478500 | 16.629999 | -0.37 | -2.18 | 17.01 | 17.14 | 16.54 | 140425 |
| 1734392100 | 17 | 0.09 | 0.53 | 16.85 | 17.0649 | 16.81 | 107329 |
| 1734132900 | 16.91 | -0.16 | -0.94 | 16.86 | 17.07 | 16.76 | 239305 |
| 1734046500 | 17.07 | -0.34 | -1.95 | 17.405 | 17.44 | 17.07 | 129079 |
| 1733960100 | 17.41 | 0.14 | 0.81 | 17.45 | 17.6 | 17.32 | 202922 |
| 1733873700 | 17.27 | -0.05 | -0.29 | 17.24 | 17.51 | 17.135 | 218608 |
| 1733787300 | 17.32 | -0.14 | -0.80 | 17.53 | 17.58 | 17.225 | 126610 |
| 1733528100 | 17.46 | 0.06 | 0.34 | 17.55 | 17.575 | 17.25 | 82199 |
| 1733441700 | 17.4 | 0.03 | 0.17 | 17.515 | 17.65 | 17.32 | 212993 |
| 1733355300 | 17.37 | 0.11 | 0.64 | 17.425 | 17.44 | 17.26 | 464264 |
| 1733268900 | 17.26 | -0.31 | -1.76 | 17.56 | 17.61 | 17.22 | 150921 |
