Hot Features
프리미엄
Capitol Federal Financial Inc (CFFN)
NASDAQ
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1 | -1.69491525424 | 5.9 | 6.195 | 5.765 | 690632 | 5.91423309 | CS |
| 4 | -0.28 | -4.60526315789 | 6.08 | 6.255 | 5.765 | 609947 | 5.98603149 | CS |
| 12 | -0.68 | -10.4938271605 | 6.48 | 6.715 | 5.515 | 753722 | 5.93923808 | CS |
| 26 | 0.05 | 0.869565217391 | 5.75 | 7.2 | 5.4949 | 741674 | 6.15090783 | CS |
| 52 | -0.11 | -1.86125211506 | 5.91 | 7.2 | 4.755 | 784037 | 5.84747907 | CS |
| 156 | -5.26 | -47.5587703436 | 11.06 | 11.3 | 4.22 | 801085 | 6.84035805 | CS |
| 260 | -6.4 | -52.4590163934 | 12.2 | 14.38 | 4.22 | 740330 | 8.49793149 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741390500 | 5.8 | -0.03 | -0.51 | 5.85 | 5.855 | 5.72 | 492310 |
| 1741304100 | 5.83 | -0.02 | -0.34 | 5.8 | 5.845 | 5.7699 | 552209 |
| 1741217700 | 5.85 | -0.02 | -0.34 | 5.9 | 5.95 | 5.765 | 572700 |
| 1741131300 | 5.87 | -0.15 | -2.49 | 5.96 | 6.01 | 5.835 | 712673 |
| 1741044900 | 6.0199999 | 0.1 | 1.69 | 5.98 | 6.195 | 5.92 | 1055074 |
| 1740785700 | 5.92 | 0.02 | 0.34 | 5.9 | 5.92 | 5.83 | 560502 |
| 1740699300 | 5.9 | 0.02 | 0.25 | 5.89 | 5.9349999 | 5.855 | 394172 |
| 1740612900 | 5.885 | -0.01 | -0.08 | 5.88 | 5.97 | 5.8099999 | 765440 |
| 1740526500 | 5.89 | 0.08 | 1.38 | 5.84 | 5.92 | 5.83 | 474282 |
| 1740440100 | 5.8099999 | -0.07 | -1.11 | 5.93 | 5.93 | 5.8099999 | 468393 |
| 1740180900 | 5.875 | -0.09 | -1.43 | 6.01 | 6.0599 | 5.87 | 735926 |
| 1740094500 | 5.96 | -0.09 | -1.49 | 6.04 | 6.05 | 5.94 | 453968 |
| 1740008100 | 6.05 | -0.07 | -1.14 | 6.04 | 6.08 | 6 | 489276 |
| 1739921700 | 6.12 | -0.06 | -0.97 | 6.17 | 6.18 | 6.07 | 475254 |
| 1739576100 | 6.18 | -0.02 | -0.32 | 6.22 | 6.255 | 6.16 | 505736 |
| 1739489700 | 6.2 | 0.09 | 1.47 | 6.14 | 6.22 | 6.075 | 585720 |
| 1739403300 | 6.11 | -0.03 | -0.49 | 6.04 | 6.14 | 5.99 | 648686 |
| 1739316900 | 6.14 | 0.06 | 0.99 | 6.04 | 6.165 | 6.0199999 | 479899 |
| 1739230500 | 6.08 | 0.07 | 1.16 | 6.0199999 | 6.115 | 5.95 | 974866 |
| 1738971300 | 6.01 | -0.17 | -2.75 | 6.08 | 6.08 | 5.91 | 684223 |
| 1738884900 | 6.18 | 0.07 | 1.15 | 6.12 | 6.195 | 6.07 | 715694 |
| 1738798500 | 6.11 | 0.03 | 0.49 | 6.11 | 6.13 | 5.99 | 573014 |
| 1738712100 | 6.08 | 0.14 | 2.36 | 5.92 | 6.1 | 5.92 | 573467 |
| 1738625700 | 5.94 | -0.01 | -0.17 | 5.8 | 5.99 | 5.75 | 681241 |
| 1738366500 | 5.95 | 0.09 | 1.45 | 5.9 | 6.0599999 | 5.86 | 1297464 |
| 1738280100 | 5.865 | 0 | 0.09 | 5.86 | 5.94 | 5.785 | 657243 |
| 1738193700 | 5.86 | 0.15 | 2.63 | 5.71 | 5.945 | 5.59 | 836399 |
| 1738107300 | 5.71 | -0.09 | -1.55 | 5.75 | 5.88 | 5.7 | 1470151 |
| 1738020900 | 5.8 | 0.15 | 2.65 | 5.69 | 5.8099999 | 5.68 | 906280 |
| 1737761700 | 5.65 | 0.05 | 0.89 | 5.5599999 | 5.69 | 5.55 | 656824 |
| 1737675300 | 5.6 | 0 | 0.00 | 5.6 | 5.6 | 5.6 | 0 |
| 1737588900 | 5.6 | -0.12 | -2.10 | 5.67 | 5.705 | 5.6 | 594402 |
| 1737502500 | 5.72 | 0 | 0.00 | 5.76 | 5.825 | 5.71 | 535841 |
| 1737156900 | 5.72 | 0 | 0.00 | 5.7699999 | 5.805 | 5.66 | 746867 |
| 1737070500 | 5.72 | -0.02 | -0.35 | 5.71 | 5.745 | 5.655 | 758950 |
| 1736984100 | 5.74 | 0.02 | 0.35 | 5.87 | 5.93 | 5.725 | 805995 |
| 1736897700 | 5.72 | 0.14 | 2.51 | 5.63 | 5.73 | 5.6 | 779711 |
| 1736811300 | 5.58 | 0 | 0.00 | 5.54 | 5.61 | 5.53 | 923624 |
| 1736552100 | 5.58 | -0.2 | -3.46 | 5.65 | 5.69 | 5.515 | 837073 |
| 1736379300 | 5.78 | -0.03 | -0.52 | 5.76 | 5.835 | 5.72 | 754195 |
| 1736292900 | 5.8099999 | -0.05 | -0.85 | 5.87 | 5.91 | 5.715 | 711627 |
| 1736206500 | 5.86 | -0.03 | -0.51 | 5.89 | 5.96 | 5.85 | 844592 |
| 1735947300 | 5.89 | 0.07 | 1.20 | 5.83 | 5.8949999 | 5.73 | 577494 |
| 1735860900 | 5.82 | -0.09 | -1.52 | 5.96 | 6 | 5.82 | 570942 |
| 1735688100 | 5.91 | -0.01 | -0.17 | 5.95 | 6.01 | 5.875 | 503461 |
| 1735601700 | 5.92 | -0.03 | -0.50 | 5.92 | 5.965 | 5.85 | 471664 |
| 1735342500 | 5.95 | -0.02 | -0.34 | 5.95 | 6.0199999 | 5.905 | 928744 |
| 1735256100 | 5.97 | 0.01 | 0.17 | 5.91 | 5.99 | 5.82 | 532211 |
| 1735077840 | 5.96 | 0.03 | 0.51 | 5.92 | 5.96 | 5.885 | 271838 |
| 1734996900 | 5.93 | -0.08 | -1.33 | 5.96 | 6.045 | 5.89 | 600877 |
| 1734737700 | 6.01 | -0.01 | -0.17 | 5.95 | 6.19 | 5.95 | 3898588 |
| 1734651300 | 6.0199999 | -0.1 | -1.63 | 6.19 | 6.2699999 | 6.0199999 | 869795 |
| 1734564900 | 6.12 | -0.34 | -5.26 | 6.5199999 | 6.5599999 | 6.08 | 1094359 |
| 1734478500 | 6.46 | -0.2 | -3.00 | 6.5599999 | 6.715 | 6.455 | 727601 |
| 1734392100 | 6.66 | 0.14 | 2.15 | 6.53 | 6.69 | 6.47 | 775961 |
| 1734132900 | 6.5199999 | 0.02 | 0.31 | 6.48 | 6.5199999 | 6.37 | 627787 |
| 1734046500 | 6.5 | -0.06 | -0.91 | 6.55 | 6.595 | 6.5 | 565204 |
| 1733960100 | 6.5599999 | -0.02 | -0.30 | 6.66 | 6.665 | 6.55 | 1069037 |
| 1733873700 | 6.58 | -0.04 | -0.60 | 6.64 | 6.69 | 6.54 | 973560 |
| 1733787300 | 6.62 | -0.07 | -1.05 | 6.7 | 6.74 | 6.6 | 553952 |
