Finward Bancorp【FNWD】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Finward Bancorp (FNWD)

30.67

-0.18

(-0.58%)

마감 12 12월 6:00AM

30.82

0.15

(0.49%)

시간외 거래: 9:59AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.35	-1.12830431979	31.02	31.5	30.6812	2111	30.899675	CS
4	-0.62	-1.98146372643	31.29	32.25	30.4	3272	30.89319979	CS
12	2.37	8.37455830389	28.3	33.5	28.3	3156	31.36196356	CS
26	6.31	25.9031198686	24.36	33.5	23.5	3590	28.19780595	CS
52	8.82	40.3661327231	21.85	33.5	20.64	5691	25.24865427	CS
156	-18.58	-37.7258883249	49.25	50	17.2914	5171	30.82698496	CS
260	-16.83	-35.4315789474	47.5	50	17.2914	5090	31.16762751	CS

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1733960100	30.67	-0.18	-0.58	30.75	30.9	30.66	4950
1733873700	30.85	-0.05	-0.16	30.6812	30.95	30.6812	2083
1733787300	30.9	-0.6	-1.90	31.5	31.5	30.71	5467
1733528100	31.5	0.79	2.57	31.31	31.5	31.31	542
1733441700	30.71	-0.3	-0.97	30.91	31.08	30.71	1651
1733355300	31.01	-0.01	-0.03	31.02	31.02	31.01	811
1733268900	31.02	-0.36	-1.15	31.474	31.474	31.02	3564
1733182500	31.38	0.18	0.58	31.2	31.79	31.06	2177
1732917840	31.2	0.29	0.94	31.1	31.2	31.06	1229
1732750500	30.91	0.15	0.49	31.1	31.1	30.91	4261
1732664100	30.76	0.01	0.03	30.7	31.05	30.65	3073
1732577700	30.75	0	0.00	31.0234	31.2	30.7	20920
1732318500	30.75	-0.25	-0.81	31.04	31.04	30.74	7856
1732232100	31	-0.15	-0.48	30.85	31.08	30.85	1098
1732145700	31.15	0	0.00	31.15	31.15	31.15	387
1732059300	31.15	0	0.00	30.53	31.16	30.4	2606
1731972900	31.15	-0.25	-0.80	31.11	31.15	31.1	1872
1731713700	31.4	-0.11	-0.35	31.3	31.5175	31.2	1511
1731627300	31.51	0.33	1.06	31.05	31.51	31.04	190
1731540900	31.18	0.18	0.58	31.29	32.25	30.7477	878
1731454500	31	0.25	0.81	30.8	31	30.8	1620
1731368100	30.75	-0.3	-0.97	31.48	31.48	30.75	355
1731108900	31.05	-0.53	-1.68	31.66	31.66	31.05	300
1731022500	31.58	-0.82	-2.53	32.07	32.45	31.58	2494
1730936100	32.4	0.42	1.31	33.5	33.5	32.02	2109
1730849700	31.98	0.1	0.31	32.4	32.4	31.86	4661
1730763300	31.88	0.77	2.48	31.09	33	31.09	8538
1730500500	31.11	-0.14	-0.45	31.25	31.25	30.8	131
1730414100	31.25	0.01	0.03	30.99	31.25	30.755	2516
1730327700	31.24	0.01	0.03	31	31.24	30.94	940
1730241300	31.23	-0.01	-0.03	30.755	31.23	30.26	2049
1730154900	31.24	0.01	0.03	31.24	31.24	31.1004	1190
1729895700	31.23	-0.01	-0.03	31.25	31.25	31.23	283
1729809300	31.24	0.03	0.10	31.24	31.24	31.2	1349
1729722900	31.21	0	0.00	31.01	31.21	31.01	33
1729636500	31.21	0.14	0.45	31.095	31.21	31.095	730
1729550100	31.07	0.22	0.71	30.99	31.4	30.51	1680
1729290900	30.85	-0.39	-1.25	31.15	31.25	30.82	5248
1729204500	31.24	-0.01	-0.03	31.13	31.26	31.11	1662
1729118100	31.25	-0.3	-0.95	31.54	31.54	30.99	3476
1729031700	31.55	0.23	0.73	30.6901	31.89	30.6901	1970
1728945300	31.32	-0.54	-1.69	31.93	31.93	31.32	2430
1728686100	31.86	0.12	0.38	31.72	32.15	31.71	1883
1728599700	31.74	-0.02	-0.06	31.76	33	31.7	9863
1728513300	31.76	-0.01	-0.03	31.81	31.81	31.76	610
1728426900	31.77	-0.02	-0.06	31.63	31.77	31.53	1910
1728340500	31.79	0.01	0.03	31.8	31.81	31.79	145
1728081300	31.78	0.65	2.09	31.8099	31.8099	31.2	619
1727994900	31.13	-0.57	-1.80	31.06	31.78	30.5	4906
1727908500	31.7	-0.15	-0.47	31.63	31.77	31.63	1075
1727822100	31.85	-0.13	-0.41	31.7	31.85	31.51	652
1727735520	31.98	0	0.00	31.2622	32.24	31.14	5797
1727476500	31.98	0.28	0.88	31.33	32	31	6811
1727390100	31.7	0.5	1.60	31.05	31.7	31.05	316
1727303700	31.2	-0.15	-0.48	30.83	31.25	30.8	4393
1727217300	31.35	-0.65	-2.03	32	32	30.7	4029
1727130900	32	0.01	0.03	31.8	32.47	31.78	3359
1726871700	31.99	-0.41	-1.27	32.4	32.945	31.3	19195
1726785300	32.4	2.95	10.02	29.8	33.0478	29.1	7468
1726698900	29.45	1.42	5.07	28.3	29.59	28.3	5216
1726612500	28.03	-0.67	-2.33	28.65	28.65	28	4440
1726526100	28.7	0.18	0.61	28.5	28.7	28.29	2167
1726266900	28.525	-0.33	-1.13	28.5	28.65	28.28	2683
1726180500	28.85	1.18	4.26	27.6999	29.59	27.6999	8170

Finward Bancorp

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관