First Bancorp【FBNC】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

First Bancorp (FBNC)

41.065

0.455

( 1.12% )

업데이트: 02:11:32

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	1.735	4.41139079583	39.33	41.185	39.04	155233	40.13565179	CS
4	-1.975	-4.58875464684	43.04	43.725	38.43	177279	40.45766521	CS
12	-3.455	-7.76055705301	44.52	46.14	38.43	164838	42.43157817	CS
26	-3.175	-7.17676311031	44.24	50.34	38.43	175201	43.93960427	CS
52	7.875	23.7270262127	33.19	50.34	29.53	171018	40.05820853	CS
156	-3.375	-7.59450945095	44.44	50.34	26	170603	37.31057032	CS
260	19.685	92.0720299345	21.38	50.92	17.319	169965	36.81890511	CS

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1742423700	40.61	0.25	0.62	40.24	41.185	40.12	187657
1742337300	40.36	-0.06	-0.15	40.25	40.59	40.02	187721
1742250900	40.42	0.55	1.38	39.71	40.55	39.34	142536
1741991700	39.87	0.77	1.97	39.39	40.4	39.39	138305
1741905300	39.1	-0.07	-0.18	39.33	39.955	39.04	128081
1741818900	39.17	0.45	1.16	39.01	39.65	38.475	205552
1741732500	38.72	-0.06	-0.15	39.02	39.64	38.43	314632
1741646100	38.78	-1.54	-3.82	39.58	39.93	38.521	182581
1741390500	40.32	-0.09	-0.22	40.23	40.49	39.61	139472
1741304100	40.41	0.05	0.12	39.56	40.58	39.435	196829
1741217700	40.36	0.18	0.45	40.3	40.89	39.7	244831
1741131300	40.18	-1.49	-3.58	41.04	41.54	39.97	165877
1741044900	41.67	-0.29	-0.69	41.96	43.1	41.31	130347
1740785700	41.96	0.68	1.65	41.34	42.525	40.24	159251
1740699300	41.28	0.3	0.73	40.78	41.51	40.68	151812
1740612900	40.98	-0.25	-0.61	41.24	41.42	40.4	243040
1740526500	41.23	-0.13	-0.31	41.59	42.68	41.06	184250
1740440100	41.36	-0.35	-0.84	42.19	42.84	41.2	167071
1740180900	41.71	-0.75	-1.77	42.91	43.725	41.53	203734
1740094500	42.46	-0.51	-1.19	42.73	43.75	41.73	158308
1740008100	42.97	-0.3	-0.69	42.3	43.255	42.09	136681
1739921700	43.27	0.08	0.19	43.18	44.475	42.99	147867
1739576100	43.19	-0.12	-0.28	43.61	44	43.16	84990
1739489700	43.31	0.29	0.67	43.5	44.35	42.3245	120297
1739403300	43.02	-1.64	-3.67	43.73	43.91	43.01	173262
1739316900	44.66	0.95	2.17	43.34	44.685	43.34	127491
1739230500	43.71	-0.25	-0.57	44.05	44.75	43.49	158194
1738971300	43.96	-1.98	-4.31	45.16	45.23	43.8	234388
1738884900	45.94	0.44	0.97	45.57	46.14	45.325	143466
1738798500	45.5	0.83	1.86	45.07	45.51	44.5	148325
1738712100	44.67	1.43	3.31	42.99	44.69	42.755	118938
1738625700	43.24	-0.89	-2.02	44.83	44.83	42.8	192388
1738366500	44.13	0.55	1.26	43.1692	44.45	43.1692	329918
1738280100	43.58	-0.36	-0.82	40.66	44.54	40.66	193309
1738193700	43.94	-0.19	-0.43	44.42	44.535	43.28	208150
1738107300	44.13	-0.43	-0.96	44.27	44.69	43.97	157458
1738020900	44.56	0.62	1.41	44.13	45.335	44.13	191523
1737761700	43.94	0.04	0.09	43.73	44.35	43.61	162432
1737675300	43.9	0	0.00	43.9	43.9	43.9	0
1737588900	43.9	-0.56	-1.26	44.16	44.16	43.695	171250
1737502500	44.46	0.32	0.72	44.47	46.285	44.24	154299
1737156900	44.14	0.65	1.49	43.85	44.375	43.45	240459
1737070500	43.49	-0.23	-0.53	43.49	43.87	43.12	201543
1736984100	43.72	0.67	1.56	44.61	44.995	43.365	146611
1736897700	43.05	1.79	4.34	41.64	43.06	41.64	167998
1736811300	41.26	0.3	0.73	40.4	41.36	40.19	148685
1736552100	40.96	-1.33	-3.14	41.38	41.74	40.39	152530
1736379300	42.29	-0.34	-0.80	42.5	42.79	42.046	105874
1736292900	42.63	-0.55	-1.27	43.47	43.475	42.15	135082
1736206500	43.18	-0.2	-0.46	43.38	44.11	43.1	159559
1735947300	43.38	0.38	0.88	43.02	43.595	42.2201	228488
1735860900	43	-0.97	-2.21	44.16	46.17	42.97	129606
1735688100	43.97	-0.27	-0.61	44.26	44.545	43.74	84137
1735601700	44.24	-0.16	-0.36	44.2	44.53	43.235	102983
1735342500	44.4	-0.77	-1.70	44.75	45.035	43.865	124328
1735256100	45.17	0.25	0.56	44.52	45.34	44.32	103948
1735077840	44.92	0.47	1.06	44.61	44.93	44.3	49396
1734996900	44.45	-0.24	-0.54	44.39	44.95	44.08	113815
1734737700	44.69	1.14	2.62	43.41	45.03	43.41	551464

SilverBox Corp IV

Jacobs Solutions

Asia United Bank (GM)

Tru Kids Parent (GM)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관