Hot Features
프리미엄
First Citizens BancShares Inc (FCNCA)
NASDAQ
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 114.18 | 6.45905812473 | 1767.75 | 1881.93 | 1716.64 | 80438 | 1788.16004784 | CS |
| 4 | -269.32 | -12.5192330041 | 2151.25 | 2170.01 | 1694.05 | 79149 | 1881.89697096 | CS |
| 12 | -254.95 | -11.9309460522 | 2136.88 | 2412.9292 | 1694.05 | 70326 | 2044.25332863 | CS |
| 26 | -53.07 | -2.74263565891 | 1935 | 2412.9292 | 1694.05 | 83481 | 2061.21676266 | CS |
| 52 | 340.93 | 22.1239454899 | 1541 | 2412.9292 | 1517.995 | 84407 | 1925.15022798 | CS |
| 156 | 1131.96 | 150.934037361 | 749.97 | 2412.9292 | 505.84 | 101992 | 1238.13096116 | CS |
| 260 | 1599.93 | 567.35106383 | 282 | 2412.9292 | 276.08 | 88111 | 1068.47225997 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1742423700 | 1881.93 | 46.78 | 2.55 | 1828.47 | 1886.56 | 1820.405 | 109637 |
| 1742337300 | 1835.15 | -1.51 | -0.08 | 1822.91 | 1849.41 | 1807.26 | 52367 |
| 1742250900 | 1836.66 | 29.17 | 1.61 | 1803.26 | 1846.35 | 1791.79 | 71748 |
| 1741991700 | 1807.49 | 68.78 | 3.96 | 1761.43 | 1808.855 | 1732.85 | 84680 |
| 1741905300 | 1738.71 | -17.22 | -0.98 | 1764.64 | 1767.4972 | 1716.64 | 78062 |
| 1741818900 | 1755.93 | 27.57 | 1.60 | 1767.75 | 1796.96 | 1734.5775 | 115333 |
| 1741732500 | 1728.36 | -3.38 | -0.20 | 1754.48 | 1775.15 | 1715.56 | 126617 |
| 1741646100 | 1731.74 | -137.86 | -7.37 | 1819.82 | 1819.82 | 1694.05 | 193116 |
| 1741390500 | 1869.6 | 21.79 | 1.18 | 1845.54 | 1875.33 | 1795.68 | 89163 |
| 1741304100 | 1847.81 | -43.86 | -2.32 | 1861.27 | 1872.15 | 1830 | 66918 |
| 1741217700 | 1891.67 | -10.24 | -0.54 | 1893.99 | 1912.795 | 1870.14 | 83193 |
| 1741131300 | 1901.91 | -87.71 | -4.41 | 1955 | 1955 | 1850.27 | 94234 |
| 1741044900 | 1989.62 | -58.44 | -2.85 | 2033.21 | 2057.78 | 1975.99 | 61250 |
| 1740785700 | 2048.06 | 12.18 | 0.60 | 2033.93 | 2048.06 | 2008.53 | 70633 |
| 1740699300 | 2035.88 | 11.47 | 0.57 | 2035.07 | 2049.61 | 2020.79 | 52252 |
| 1740612900 | 2024.41 | 30.67 | 1.54 | 2007.52 | 2044.4599 | 1995.415 | 52772 |
| 1740526500 | 1993.74 | -31.28 | -1.54 | 2031.17 | 2041.185 | 1981.6 | 65727 |
| 1740440100 | 2025.02 | -24.23 | -1.18 | 2055.1 | 2061.94 | 2017.24 | 48445 |
| 1740180900 | 2049.25 | -67.86 | -3.21 | 2107.15 | 2117.9899 | 2049.23 | 72498 |
| 1740094500 | 2117.11 | -39.67 | -1.84 | 2156.14 | 2156.14 | 2080.19 | 52536 |
| 1740008100 | 2156.78 | -8.73 | -0.40 | 2151.25 | 2170.01 | 2138.62 | 51443 |
| 1739921700 | 2165.51 | 24.02 | 1.12 | 2152.42 | 2190.575 | 2152.42 | 71631 |
| 1739576100 | 2141.4899 | 34.47 | 1.64 | 2101.05 | 2141.4899 | 2100.0501 | 34868 |
| 1739489700 | 2107.02 | -18.29 | -0.86 | 2125.31 | 2140 | 2102.57 | 72735 |
| 1739403300 | 2125.31 | -30.63 | -1.42 | 2146.75 | 2152.98 | 2125.31 | 42244 |
| 1739316900 | 2155.94 | 1.37 | 0.06 | 2135.45 | 2174.89 | 2135.45 | 49184 |
| 1739230500 | 2154.57 | -63.83 | -2.88 | 2218.59 | 2218.59 | 2153.66 | 58313 |
| 1738971300 | 2218.4 | 7.93 | 0.36 | 2213 | 2237.5 | 2173.75 | 65466 |
| 1738884900 | 2210.4699 | 37.68 | 1.73 | 2196.79 | 2214.01 | 2183.53 | 48297 |
| 1738798500 | 2172.79 | 23.07 | 1.07 | 2164.9899 | 2180.04 | 2151.575 | 48232 |
| 1738712100 | 2149.7199 | 7.71 | 0.36 | 2110.46 | 2163.86 | 2110.46 | 44757 |
| 1738625700 | 2142.01 | -62.68 | -2.84 | 2164.44 | 2173.2899 | 2135 | 64536 |
| 1738366500 | 2204.69 | -13.61 | -0.61 | 2210 | 2245.335 | 2202.7 | 41364 |
| 1738280100 | 2218.3 | 18.36 | 0.83 | 2217.08 | 2231.695 | 2202.79 | 56057 |
| 1738193700 | 2199.94 | 20.76 | 0.95 | 2190.7199 | 2222.51 | 2175.4 | 68369 |
| 1738107300 | 2179.18 | -3.12 | -0.14 | 2160.01 | 2197.585 | 2119.2375 | 108736 |
| 1738020900 | 2182.3 | -42.7 | -1.92 | 2183.95 | 2217 | 2162.295 | 124880 |
| 1737761700 | 2225 | 6.89 | 0.31 | 2315.61 | 2412.9292 | 2223.04 | 151170 |
| 1737675300 | 2218.11 | 0 | 0.00 | 2218.11 | 2218.11 | 2218.11 | 0 |
| 1737588900 | 2218.11 | -13.03 | -0.58 | 2227.79 | 2234.7399 | 2204.56 | 68516 |
| 1737502500 | 2231.14 | 42.2 | 1.93 | 2207.34 | 2250.0099 | 2204.4699 | 76052 |
| 1737156900 | 2188.94 | 32.93 | 1.53 | 2160.07 | 2192.9 | 2154.16 | 51697 |
| 1737070500 | 2156.01 | 3.49 | 0.16 | 2141.89 | 2172.01 | 2099.11 | 59960 |
| 1736984100 | 2152.52 | 12.52 | 0.59 | 2197.9899 | 2204.215 | 2131.67 | 85812 |
| 1736897700 | 2140 | 54.39 | 2.61 | 2120 | 2144.93 | 2093.5201 | 56991 |
| 1736811300 | 2085.61 | 21.81 | 1.06 | 2030.92 | 2088.78 | 2030.92 | 67901 |
| 1736552100 | 2063.8 | -30.2 | -1.44 | 2083.18 | 2083.34 | 2040.28 | 69680 |
| 1736379300 | 2094 | -22.86 | -1.08 | 2106.87 | 2117.8 | 2089.51 | 51712 |
| 1736292900 | 2116.86 | -32.89 | -1.53 | 2155.12 | 2161.67 | 2109.265 | 85498 |
| 1736206500 | 2149.75 | -0.87 | -0.04 | 2172.12 | 2204.75 | 2127.9899 | 92685 |
| 1735947300 | 2150.62 | 48.06 | 2.29 | 2109.2199 | 2152.91 | 2089.83 | 48213 |
| 1735860900 | 2102.56 | -10.46 | -0.50 | 2128 | 2139.635 | 2098.64 | 48540 |
| 1735688100 | 2113.02 | 0.09 | 0.00 | 2116.61 | 2134.13 | 2108.185 | 51208 |
| 1735601700 | 2112.93 | -19.51 | -0.91 | 2121.02 | 2143.78 | 2099.61 | 63991 |
| 1735342500 | 2132.44 | -20.7 | -0.96 | 2144.93 | 2155.69 | 2117.305 | 41546 |
| 1735256100 | 2153.14 | 0.16 | 0.01 | 2136.88 | 2157.21 | 2131.9899 | 43789 |
| 1735077840 | 2152.98 | 25.02 | 1.18 | 2116.89 | 2159.61 | 2116.89 | 30598 |
| 1734996900 | 2127.96 | -2.55 | -0.12 | 2136.92 | 2137.03 | 2099.04 | 48953 |
| 1734737700 | 2130.51 | 59.57 | 2.88 | 2053.18 | 2131 | 2033.6501 | 160969 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
