Hot Features
프리미엄
Flushing Financial Corporation (FFIC)
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 | -0.8 | -6.83760683761 | 11.7 | 12.04 | 10.65 | 406166 | 11.30753124 | CS |
| 4 | -1.97 | -15.3069153069 | 12.87 | 13.525 | 10.65 | 386658 | 12.49737462 | CS |
| 12 | -4.2 | -27.8145695364 | 15.1 | 15.18 | 10.65 | 321379 | 13.41511348 | CS |
| 26 | -3.29 | -23.18534179 | 14.19 | 18.59 | 10.65 | 314521 | 14.4690585 | CS |
| 52 | -0.29 | -2.59159964254 | 11.19 | 18.59 | 10.65 | 239089 | 14.06472351 | CS |
| 156 | -9.94 | -47.6967370441 | 20.84 | 23.44 | 9.28 | 172199 | 15.26739465 | CS |
| 260 | -1.28 | -10.5090311987 | 12.18 | 25.9485 | 9.19 | 157770 | 16.37011568 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1744410900 | 10.9 | -0.14 | -1.27 | 11.44 | 11.5 | 10.71 | 292596 |
| 1744324500 | 11.04 | -0.66 | -5.64 | 11.44 | 11.4456 | 10.76 | 362099 |
| 1744238100 | 11.7 | 0.6 | 5.41 | 11 | 12.04 | 10.71 | 511072 |
| 1744151700 | 11.1 | -0.1 | -0.89 | 11.6 | 11.79 | 10.965 | 299168 |
| 1744065300 | 11.2 | -0.1 | -0.88 | 10.98 | 11.92 | 10.65 | 351548 |
| 1743806100 | 11.3 | -0.36 | -3.09 | 11.7 | 11.7 | 10.83 | 506943 |
| 1743719700 | 11.66 | -1.12 | -8.76 | 12.38 | 12.44 | 11.65 | 355442 |
| 1743633300 | 12.78 | 0.13 | 1.03 | 12.53 | 12.8 | 12.51 | 188005 |
| 1743546900 | 12.65 | -0.05 | -0.39 | 12.61 | 12.79 | 12.51 | 209194 |
| 1743460500 | 12.7 | -0.04 | -0.31 | 12.59 | 12.81 | 12.5 | 277228 |
| 1743201300 | 12.74 | -0.35 | -2.67 | 13.04 | 13.11 | 12.56 | 361983 |
| 1743114900 | 13.09 | -0.01 | -0.08 | 13.26 | 13.26 | 13.01 | 240845 |
| 1743028500 | 13.1 | 0.06 | 0.46 | 13.07 | 13.255 | 12.975 | 181898 |
| 1742942100 | 13.04 | -0.36 | -2.69 | 13.1 | 13.475 | 13.03 | 326957 |
| 1742855700 | 13.4 | 0.44 | 3.40 | 13.21 | 13.45 | 13.21 | 265198 |
| 1742596500 | 12.96 | -0.19 | -1.44 | 13.12 | 13.2182 | 12.95 | 1705252 |
| 1742510100 | 13.15 | -0.08 | -0.60 | 13.06 | 13.365 | 13.05 | 271355 |
| 1742423700 | 13.23 | 0.05 | 0.38 | 13.13 | 13.525 | 13.1 | 277022 |
| 1742337300 | 13.18 | 0.12 | 0.92 | 13.08 | 13.3 | 13 | 401446 |
| 1742250900 | 13.06 | -0.04 | -0.31 | 13.1 | 13.255 | 12.96 | 328740 |
| 1741991700 | 13.1 | 0.08 | 0.61 | 12.87 | 13.17 | 12.87 | 311759 |
| 1741905300 | 13.02 | 0.01 | 0.08 | 13.06 | 13.2 | 13 | 261380 |
| 1741818900 | 13.01 | 0.15 | 1.17 | 12.97 | 13.22 | 12.83 | 358784 |
| 1741732500 | 12.86 | -0.17 | -1.30 | 13.06 | 13.28 | 12.69 | 425715 |
| 1741646100 | 13.03 | -0.51 | -3.77 | 13.33 | 13.745 | 12.99 | 346898 |
| 1741390500 | 13.54 | -0.09 | -0.66 | 13.6 | 13.7 | 13.325 | 209548 |
| 1741304100 | 13.63 | 0.02 | 0.15 | 13.77 | 13.77 | 13.38 | 324691 |
| 1741217700 | 13.61 | -0.17 | -1.23 | 13.87 | 13.965 | 13.44 | 586712 |
| 1741131300 | 13.78 | -0.26 | -1.85 | 13.88 | 14.11 | 13.57 | 286230 |
| 1741044900 | 14.04 | -0.29 | -2.02 | 14.35 | 14.47 | 13.96 | 217633 |
| 1740785700 | 14.33 | 0.23 | 1.63 | 14.21 | 14.355 | 14.09 | 270830 |
| 1740699300 | 14.1 | -0.08 | -0.56 | 14.17 | 14.36 | 14.02 | 317529 |
| 1740612900 | 14.18 | -0.07 | -0.49 | 14.2 | 14.33 | 14.01 | 174593 |
| 1740526500 | 14.25 | 0.07 | 0.49 | 14.24 | 14.43 | 14.138 | 217404 |
| 1740440100 | 14.18 | 0 | 0.00 | 14.36 | 14.42 | 14.12 | 245928 |
| 1740180900 | 14.18 | -0.45 | -3.08 | 14.77 | 14.77 | 14.12 | 226403 |
| 1740094500 | 14.63 | -0.42 | -2.79 | 15 | 15 | 14.62 | 218309 |
| 1740008100 | 15.05 | -0.02 | -0.13 | 14.91 | 15.15 | 14.81 | 152774 |
| 1739921700 | 15.07 | 0.07 | 0.47 | 14.95 | 15.15 | 14.8973 | 158790 |
| 1739576100 | 15 | 0.11 | 0.74 | 14.93 | 15.11 | 14.8 | 235644 |
| 1739489700 | 14.89 | 0.22 | 1.50 | 14.74 | 15.01 | 14.42 | 250413 |
| 1739403300 | 14.67 | -0.47 | -3.10 | 14.78 | 15.1 | 14.66 | 305607 |
| 1739316900 | 15.14 | 0.39 | 2.64 | 14.68 | 15.18 | 14.62 | 179984 |
| 1739230500 | 14.75 | 0.05 | 0.34 | 14.71 | 14.845 | 14.51 | 233044 |
| 1738971300 | 14.7 | 0.08 | 0.55 | 14.61 | 14.755 | 14.135 | 281604 |
| 1738884900 | 14.62 | 0.47 | 3.32 | 14.23 | 14.69 | 14.08 | 251418 |
| 1738798500 | 14.15 | 0.08 | 0.57 | 14.21 | 14.4545 | 13.96 | 365325 |
| 1738712100 | 14.07 | 0.49 | 3.61 | 13.47 | 14.16 | 13.46 | 351770 |
| 1738625700 | 13.58 | -0.37 | -2.65 | 13.51 | 13.88 | 13.37 | 292107 |
| 1738366500 | 13.95 | 0.34 | 2.50 | 13.56 | 14.04 | 13.56 | 464822 |
| 1738280100 | 13.61 | -0.39 | -2.79 | 14.03 | 14.115 | 13.515 | 309844 |
| 1738193700 | 14 | -0.32 | -2.23 | 13.75 | 14.295 | 13.64 | 583239 |
| 1738107300 | 14.32 | -0.37 | -2.52 | 14.61 | 14.665 | 14.25 | 269124 |
| 1738020900 | 14.69 | 0.31 | 2.16 | 14.49 | 14.8 | 14.46 | 265920 |
| 1737761700 | 14.38 | -0.13 | -0.90 | 14.46 | 14.7 | 14.36 | 269623 |
| 1737675300 | 14.51 | 0 | 0.00 | 14.51 | 14.51 | 14.51 | 0 |
| 1737588900 | 14.51 | -0.54 | -3.59 | 14.99 | 14.99 | 14.495 | 285542 |
| 1737502500 | 15.05 | 0.29 | 1.96 | 14.94 | 15.14 | 14.76 | 191507 |
| 1737156900 | 14.76 | -0.19 | -1.27 | 15.1 | 15.16 | 14.6697 | 198759 |
| 1737070500 | 14.95 | -0.09 | -0.60 | 15.01 | 15.03 | 14.85 | 241728 |
| 1736984100 | 15.04 | 0.15 | 1.01 | 15.27 | 15.33 | 14.79 | 340039 |
| 1736897700 | 14.89 | 0.55 | 3.84 | 14.5 | 15.03 | 14.47 | 420470 |
| 1736811300 | 14.34 | 0.04 | 0.28 | 14.12 | 14.36 | 13.8 | 587976 |
