Finward Bancorp【FNWD】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Finward Bancorp (FNWD)

27.01

0.01

(0.04%)

마감 18 1월 6:00AM

27.01

0.00

( 0.00% )

시간외 단일가: 6:35PM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.12	-0.442314780686	27.13	28.49	26.915	2709	27.1055777	CS
4	-2.36	-8.0354102826	29.37	29.7	26.915	2912	27.95574314	CS
12	-3.745	-12.1768818078	30.755	33.5	26.915	3047	30.04554179	CS
26	0.82	3.13096601756	26.19	33.5	25.6501	2955	29.82790518	CS
52	2.66	10.9240246407	24.35	33.5	22.82	5189	25.71359608	CS
156	-20.99	-43.7291666667	48	49.7	17.2914	5049	30.01343099	CS
260	-20.49	-43.1368421053	47.5	50	17.2914	5031	31.12208428	CS

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1737156900	27.01	0.01	0.04	27	27.21	26.915	3623
1737070500	27	-0.31	-1.14	27.35	27.35	27	2956
1736984100	27.31	0.11	0.40	27.26	27.81	27.26	2331
1736897700	27.2	0.18	0.67	27.13	27.77	27.13	1926
1736811300	27.02	-0.43	-1.57	27.38	27.45	27.02	6425
1736552100	27.45	-0.55	-1.96	28	28.185	27.38	3216
1736379300	28	-0.15	-0.53	28	28.14	28	1624
1736292900	28.15	-1.31	-4.45	29.03	29.04	28.11	2628
1736206500	29.46	1.14	4.03	29.2	29.5	28.83	3009
1735947300	28.32	-0.18	-0.63	28.32	28.32	28.32	510
1735860900	28.5	0.39	1.39	28.14	28.82	28.14	986
1735688100	28.11	-0.2	-0.71	28.475	28.805	28.11	3554
1735601700	28.31	-0.48	-1.67	28.66	29.45	28.31	6992
1735342500	28.79	-0.37	-1.27	29.46	29.46	28.79	1108
1735256100	29.16	-0.29	-0.98	29.37	29.7	29.05	4979
1735077840	29.45	0.08	0.27	29.37	29.45	29.37	719
1734996900	29.37	-0.84	-2.78	30.25	30.25	29.37	5888
1734737700	30.21	0.28	0.94	29.72	30.25	29.7	3755
1734651300	29.93	0.62	2.12	30.5	30.5	29.93	1304
1734564900	29.31	-1.17	-3.84	30.31	30.35	29.31	5211
1734478500	30.48	-0.52	-1.68	30.81	30.81	30.14	9049
1734392100	31	-0.15	-0.48	30.81	31	30.81	600
1734132900	31.15	0.38	1.23	31.16	31.16	30.56	1035
1734046500	30.77	0.1	0.33	30.67	30.77	30.56	1336
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

Finward Bancorp

Evergreen Products (PK)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관