Hot Features
프리미엄
First Bank (FRBA)
NASDAQ
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.47 | -3.14802411253 | 14.93 | 15.371 | 14.43 | 41501 | 14.85524351 | CS |
| 4 | -0.32 | -2.1650879567 | 14.78 | 15.75 | 13.48 | 45819 | 14.72521768 | CS |
| 12 | -0.79 | -5.18032786885 | 15.25 | 15.87 | 13.48 | 42156 | 15.0349758 | CS |
| 26 | 1.93 | 15.4030327215 | 12.53 | 15.87 | 11.2 | 45558 | 14.36206357 | CS |
| 52 | 2.05 | 16.5189363417 | 12.41 | 15.87 | 11.2 | 49502 | 13.87744018 | CS |
| 156 | -0.9 | -5.859375 | 15.36 | 16.7646 | 8.59 | 43253 | 13.07954202 | CS |
| 260 | 3.52 | 32.1755027422 | 10.94 | 16.7646 | 6 | 43160 | 12.09351614 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1731972900 | 14.46 | -0.25 | -1.70 | 14.67 | 14.71 | 14.46 | 32026 |
| 1731713700 | 14.71 | -0.13 | -0.88 | 14.94 | 14.95 | 14.62 | 25526 |
| 1731627300 | 14.84 | -0.09 | -0.60 | 14.95 | 14.95 | 14.62 | 44354 |
| 1731540900 | 14.93 | -0.2 | -1.32 | 15.33 | 15.34 | 14.92 | 48463 |
| 1731454500 | 15.13 | 0.19 | 1.27 | 14.93 | 15.371 | 14.93 | 51693 |
| 1731368100 | 14.94 | -0.06 | -0.40 | 15.24 | 15.58 | 14.94 | 63844 |
| 1731108900 | 15 | 0.05 | 0.33 | 15.02 | 15.18 | 14.4736 | 32725 |
| 1731022500 | 14.95 | -0.46 | -2.99 | 15.02 | 15.34 | 14.88 | 51903 |
| 1730936100 | 15.41 | 1.06 | 7.39 | 15.59 | 15.75 | 15.15 | 180866 |
| 1730849700 | 14.35 | 0.48 | 3.46 | 14.12 | 14.39 | 14.12 | 35006 |
| 1730763300 | 13.87 | -0.13 | -0.93 | 13.95 | 14.05 | 13.48 | 50182 |
| 1730500500 | 14 | -0.16 | -1.13 | 14.31 | 14.335 | 13.98 | 44260 |
| 1730414100 | 14.16 | -0.24 | -1.67 | 14.44 | 14.49 | 14.16 | 32800 |
| 1730327700 | 14.4 | 0.2 | 1.41 | 14.35 | 14.6 | 14.35 | 24631 |
| 1730241300 | 14.2 | -0.19 | -1.32 | 14.16 | 14.35 | 14.16 | 23245 |
| 1730154900 | 14.39 | 0.4 | 2.86 | 14.05 | 14.58 | 14.05 | 26608 |
| 1729895700 | 13.99 | -0.24 | -1.69 | 14.25 | 14.31 | 13.975 | 29214 |
| 1729809300 | 14.23 | -0.74 | -4.94 | 14.22 | 14.3 | 13.73 | 63929 |
| 1729722900 | 14.97 | 0.11 | 0.74 | 14.77 | 14.97 | 14.66 | 26732 |
| 1729636500 | 14.86 | -0.01 | -0.07 | 14.718 | 14.96 | 14.718 | 17151 |
| 1729550100 | 14.87 | -0.52 | -3.38 | 15.47 | 15.49 | 14.84 | 24402 |
| 1729290900 | 15.39 | -0.4 | -2.53 | 15.82 | 15.82 | 15.36 | 28922 |
| 1729204500 | 15.79 | 0.19 | 1.22 | 15.6 | 15.8 | 15.53 | 20469 |
| 1729118100 | 15.6 | 0.43 | 2.83 | 15.34 | 15.66 | 15.22 | 31696 |
| 1729031700 | 15.17 | 0.19 | 1.27 | 14.98 | 15.565 | 14.94 | 49988 |
| 1728945300 | 14.98 | -0.01 | -0.07 | 14.96 | 15.08 | 14.77 | 35766 |
| 1728686100 | 14.99 | 0.47 | 3.24 | 14.71 | 15 | 14.71 | 23155 |
| 1728599700 | 14.52 | -0.04 | -0.27 | 14.43 | 14.52 | 14.36 | 18722 |
| 1728513300 | 14.56 | 0.06 | 0.41 | 14.48 | 14.68 | 14.48 | 14529 |
| 1728426900 | 14.5 | -0.1 | -0.68 | 14.67 | 14.67 | 14.46 | 17190 |
| 1728340500 | 14.6 | -0.08 | -0.54 | 14.69 | 14.73 | 14.53 | 14403 |
| 1728081300 | 14.68 | 0.3 | 2.09 | 14.56 | 14.79 | 14.56 | 23216 |
| 1727994900 | 14.38 | -0.14 | -0.96 | 14.44 | 14.58 | 14.35 | 28644 |
| 1727908500 | 14.52 | -0.2 | -1.36 | 14.4273 | 14.77 | 14.21 | 17237 |
| 1727822100 | 14.72 | -0.48 | -3.16 | 15.16 | 15.17 | 14.68 | 25935 |
| 1727735520 | 15.2 | 0.18 | 1.20 | 14.975 | 15.3 | 14.91 | 25355 |
| 1727476500 | 15.02 | 0.02 | 0.13 | 15.17 | 15.22 | 14.9 | 19423 |
| 1727390100 | 15 | -0.05 | -0.33 | 15.15 | 15.28 | 14.98 | 37417 |
| 1727303700 | 15.05 | -0.17 | -1.12 | 15.22 | 15.22 | 14.98 | 24629 |
| 1727217300 | 15.22 | -0.2 | -1.30 | 15.44 | 15.47 | 15.21 | 30936 |
| 1727130900 | 15.42 | -0.09 | -0.58 | 15.63 | 15.725 | 15.36 | 38573 |
| 1726871700 | 15.51 | -0.29 | -1.84 | 15.66 | 15.68 | 15.31 | 203757 |
| 1726785300 | 15.8 | 0.29 | 1.87 | 15.675 | 15.87 | 15.33 | 148125 |
| 1726698900 | 15.51 | 0.06 | 0.39 | 15.375 | 15.85 | 15.23 | 119942 |
| 1726612500 | 15.45 | 0.03 | 0.19 | 15.5 | 15.8 | 15.31 | 59613 |
| 1726526100 | 15.42 | 0.2 | 1.31 | 15.2 | 15.43 | 15.08 | 37546 |
| 1726266900 | 15.22 | 0.48 | 3.26 | 14.945 | 15.24 | 14.945 | 29579 |
| 1726180500 | 14.74 | 0.08 | 0.55 | 14.88 | 14.88 | 14.67 | 17514 |
| 1726094100 | 14.66 | -0.22 | -1.48 | 14.72 | 14.74 | 14.39 | 30878 |
| 1726007700 | 14.88 | 0.15 | 1.02 | 14.84 | 14.93 | 14.59 | 23710 |
| 1725921300 | 14.73 | -0.02 | -0.14 | 14.74 | 14.96 | 14.6 | 99416 |
| 1725662100 | 14.75 | -0.19 | -1.27 | 15.13 | 15.25 | 14.6601 | 19069 |
| 1725575700 | 14.94 | 0.08 | 0.54 | 14.67 | 15 | 14.67 | 22081 |
| 1725489300 | 14.86 | -0.31 | -2.04 | 15.17 | 15.32 | 14.86 | 30131 |
| 1725402900 | 15.17 | -0.22 | -1.43 | 15.34 | 15.34 | 15.06 | 34749 |
| 1725057300 | 15.39 | 0.06 | 0.39 | 15.39 | 15.4 | 15.24 | 18247 |
| 1724970900 | 15.33 | 0.02 | 0.13 | 15.36 | 15.5 | 15.11 | 43886 |
| 1724884500 | 15.31 | -0.02 | -0.13 | 15.24 | 15.5 | 15.22 | 45129 |
| 1724798100 | 15.33 | -0.09 | -0.58 | 15.25 | 15.39 | 15.23 | 23247 |
| 1724711700 | 15.42 | -0.04 | -0.26 | 15.5 | 15.6 | 15.06 | 78160 |
| 1724452500 | 15.46 | 0.6 | 4.04 | 14.9 | 15.66 | 14.9 | 85026 |
| 1724366100 | 14.86 | -0.05 | -0.34 | 14.91 | 15 | 14.63 | 25412 |
| 1724279700 | 14.91 | 0.1 | 0.64 | 14.9 | 14.9838 | 14.635 | 28579 |
| 1724193300 | 14.815 | -0.11 | -0.70 | 14.88 | 14.88 | 14.71 | 26935 |
| 1724106900 | 14.92 | 0.17 | 1.15 | 14.74 | 14.96 | 14.69 | 40448 |
