Hot Features
프리미엄
CFSB Bancorp Inc (CFSB)
NASDAQ
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.36 | -4.63917525773 | 7.76 | 8.1199 | 7.23 | 3891 | 7.6571617 | CS |
| 4 | 0.62 | 9.14454277286 | 6.78 | 8.28 | 6.77 | 4090 | 7.60093367 | CS |
| 12 | 0.71 | 10.6128550075 | 6.69 | 8.28 | 6.41 | 5994 | 6.8979553 | CS |
| 26 | 0.69 | 10.2831594635 | 6.71 | 8.28 | 6.34 | 4616 | 6.8343834 | CS |
| 52 | -0.32 | -4.14507772021 | 7.72 | 8.28 | 6.34 | 3321 | 6.82139625 | CS |
| 156 | -3.2 | -30.1886792453 | 10.6 | 10.75 | 5.85 | 4117 | 8.24474158 | CS |
| 260 | -2.6 | -26 | 10 | 11.54 | 5.85 | 5528 | 8.84594848 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739921700 | 7.4 | -0.13 | -1.73 | 7.5 | 8.1 | 7.4 | 6161 |
| 1739576100 | 7.53 | -0.12 | -1.62 | 7.23 | 7.53 | 7.23 | 5553 |
| 1739489700 | 7.6543 | -0.2 | -2.49 | 7.51 | 7.85 | 7.51 | 2621 |
| 1739403300 | 7.85 | 0.1 | 1.29 | 7.69 | 7.99 | 7.63 | 1926 |
| 1739316900 | 7.75 | -0.07 | -0.90 | 7.76 | 8.1199 | 7.75 | 3853 |
| 1739230500 | 7.82 | -0.14 | -1.76 | 7.97 | 8.28 | 7.76 | 12022 |
| 1738971300 | 7.96 | 0.13 | 1.66 | 7.79 | 7.96 | 7.79 | 2109 |
| 1738884900 | 7.83 | 0.02 | 0.25 | 7.55 | 7.97 | 7.55 | 2773 |
| 1738798500 | 7.8101 | -0.02 | -0.32 | 7.79 | 7.93 | 7.67 | 3025 |
| 1738712100 | 7.835 | 0.14 | 1.75 | 7.71 | 7.835 | 7.71 | 524 |
| 1738625700 | 7.7 | 0 | 0.00 | 7.87 | 7.87 | 7.69 | 1428 |
| 1738366500 | 7.7 | -0.05 | -0.65 | 7.64 | 7.73 | 7.64 | 2331 |
| 1738280100 | 7.75 | 0.12 | 1.57 | 7.59 | 7.75 | 7.59 | 992 |
| 1738193700 | 7.63 | -0.33 | -4.15 | 7.97 | 7.97 | 7.63 | 3009 |
| 1738107300 | 7.96 | 0.21 | 2.68 | 7.61 | 7.97 | 7.45 | 4977 |
| 1738020900 | 7.7525 | 0.06 | 0.81 | 7.06 | 7.84 | 7.06 | 4147 |
| 1737761700 | 7.6899 | 0.19 | 2.53 | 7.35 | 7.6899 | 7.06 | 1986 |
| 1737675300 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 0 |
| 1737588900 | 7.5 | 0.48 | 6.84 | 7.1705 | 7.5 | 7.097 | 4229 |
| 1737502500 | 7.02 | 0.08 | 1.15 | 6.78 | 7.02 | 6.77 | 14511 |
| 1737156900 | 6.94 | 0.07 | 1.02 | 6.9 | 6.94 | 6.9 | 3327 |
| 1737070500 | 6.87 | 0.03 | 0.44 | 6.89 | 6.93 | 6.8 | 2283 |
| 1736984100 | 6.84 | 0.03 | 0.44 | 6.8 | 6.89 | 6.8 | 3767 |
| 1736897700 | 6.81 | 0 | 0.00 | 6.8 | 6.81 | 6.8 | 248 |
| 1736811300 | 6.81 | 0.01 | 0.15 | 6.81 | 6.82 | 6.81 | 194 |
| 1736552100 | 6.8 | -0.06 | -0.80 | 6.83 | 6.854 | 6.8 | 8741 |
| 1736379300 | 6.8551 | 0.05 | 0.66 | 6.82 | 6.94 | 6.82 | 2312 |
| 1736292900 | 6.81 | 0 | 0.00 | 6.795 | 6.81 | 6.795 | 3602 |
| 1736206500 | 6.81 | 0.01 | 0.15 | 6.8 | 6.81 | 6.8 | 698 |
| 1735947300 | 6.8 | 0.02 | 0.29 | 6.8014 | 6.8014 | 6.8 | 714 |
| 1735860900 | 6.78 | 0.02 | 0.30 | 6.765 | 6.8052 | 6.765 | 1060 |
| 1735688100 | 6.7599 | 0.01 | 0.15 | 6.8 | 6.8 | 6.73 | 7609 |
| 1735601700 | 6.7501 | -0.04 | -0.63 | 6.78 | 6.8 | 6.72 | 24293 |
| 1735342500 | 6.7928 | 0.06 | 0.93 | 6.72 | 6.7928 | 6.72 | 5815 |
| 1735256100 | 6.73 | 0.01 | 0.15 | 6.7399 | 6.86 | 6.72 | 20237 |
| 1735077840 | 6.72 | 0 | 0.06 | 6.71 | 6.73 | 6.71 | 1196 |
| 1734996900 | 6.716 | -0.03 | -0.50 | 6.716 | 6.716 | 6.716 | 469 |
| 1734737700 | 6.75 | -0.01 | -0.15 | 6.755 | 6.755 | 6.75 | 4104 |
| 1734651300 | 6.76 | 0.06 | 0.90 | 6.7 | 6.82 | 6.7 | 15854 |
| 1734564900 | 6.7 | -0.07 | -1.03 | 6.79 | 6.79 | 6.6 | 4980 |
| 1734478500 | 6.77 | -0.02 | -0.29 | 6.71 | 6.77 | 6.71 | 2955 |
| 1734392100 | 6.79 | 0.06 | 0.89 | 6.78 | 6.8 | 6.78 | 1877 |
| 1734132900 | 6.73 | 0 | 0.00 | 6.7 | 6.73 | 6.7 | 1598 |
| 1734046500 | 6.73 | 0.13 | 1.97 | 6.7435 | 6.7435 | 6.73 | 2312 |
| 1733960100 | 6.6 | -0.1 | -1.49 | 6.71 | 6.82 | 6.57 | 26544 |
| 1733873700 | 6.7 | 0.08 | 1.21 | 6.72 | 6.82 | 6.595 | 10564 |
| 1733787300 | 6.6201 | 0.17 | 2.64 | 6.61 | 6.78 | 6.61 | 8576 |
| 1733528100 | 6.45 | -0.23 | -3.44 | 6.65 | 6.8257 | 6.41 | 35706 |
| 1733441700 | 6.68 | 0 | 0.00 | 6.69 | 6.75 | 6.68 | 3860 |
| 1733355300 | 6.68 | -0.06 | -0.89 | 6.67 | 6.745 | 6.67 | 3704 |
| 1733268900 | 6.7398 | 0.01 | 0.15 | 6.7301 | 6.84 | 6.72 | 9726 |
| 1733182500 | 6.73 | -0.04 | -0.59 | 6.71 | 6.8 | 6.71 | 4196 |
| 1732917840 | 6.77 | 0.09 | 1.37 | 6.735 | 6.8 | 6.67 | 10250 |
| 1732750500 | 6.6783 | -0.02 | -0.32 | 6.735 | 6.8 | 6.6783 | 6726 |
| 1732664100 | 6.7 | 0.06 | 0.90 | 6.78 | 6.79 | 6.64 | 938 |
| 1732577700 | 6.64 | -0.16 | -2.35 | 6.77 | 6.7928 | 6.6218 | 15887 |
| 1732318500 | 6.8 | 0.08 | 1.19 | 6.65 | 6.8 | 6.65 | 3512 |
| 1732232100 | 6.72 | 0.08 | 1.18 | 6.7723 | 6.7723 | 6.63 | 8496 |
| 1732145700 | 6.6414 | -0.02 | -0.28 | 6.675 | 6.74 | 6.6173 | 4374 |
| 1732059300 | 6.66 | -0.12 | -1.77 | 6.7322 | 6.7322 | 6.66 | 4662 |
