Hot Features
프리미엄
Five Star Bancorp (FSBC)
NASDAQ
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.19 | 0.572289156626 | 33.2 | 33.4 | 31.79 | 30889 | 32.47604839 | CS |
| 4 | 2.74 | 8.9396411093 | 30.65 | 35.125 | 29.425 | 46003 | 31.98073554 | CS |
| 12 | 4.1 | 13.9979515193 | 29.29 | 35.125 | 27.9 | 40941 | 30.51148713 | CS |
| 26 | 9.96 | 42.509603073 | 23.43 | 35.125 | 22.18 | 56092 | 27.04981117 | CS |
| 52 | 10.88 | 48.334073745 | 22.51 | 35.125 | 21.1 | 45033 | 25.58673487 | CS |
| 156 | 2.29 | 7.36334405145 | 31.1 | 35.125 | 17.74 | 35675 | 25.7616852 | CS |
| 260 | 16.53 | 98.0427046263 | 16.86 | 35.125 | 11.34 | 32525 | 25.43471063 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732318500 | 33.39 | 0.81 | 2.49 | 32.63 | 33.725 | 32.63 | 40976 |
| 1732232100 | 32.58 | 0.35 | 1.09 | 32.58 | 33 | 32.505 | 33601 |
| 1732145700 | 32.229999 | -0.28 | -0.86 | 32.33 | 32.63 | 31.79 | 35536 |
| 1732059300 | 32.509999 | 0.16 | 0.49 | 32.049999 | 32.63 | 32.049999 | 22132 |
| 1731972900 | 32.35 | -0.45 | -1.37 | 32.869999 | 32.869999 | 32.33 | 36637 |
| 1731713700 | 32.799999 | -0.26 | -0.79 | 33.25 | 33.36 | 32.505 | 32783 |
| 1731627300 | 33.06 | 0.28 | 0.85 | 32.85 | 33.5095 | 32.52 | 36279 |
| 1731540900 | 32.78 | -0.04 | -0.12 | 33.32 | 33.98 | 32.65 | 44349 |
| 1731454500 | 32.82 | -0.1 | -0.30 | 32.92 | 33.21 | 32.63 | 54158 |
| 1731368100 | 32.92 | 0.36 | 1.11 | 33.24 | 33.655 | 32.79 | 57210 |
| 1731108900 | 32.56 | -0.06 | -0.18 | 32.9 | 33.29 | 32.509999 | 33958 |
| 1731022500 | 32.619999 | -0.88 | -2.63 | 33.35 | 33.78 | 32.35 | 40520 |
| 1730936100 | 33.5 | 3.29 | 10.89 | 32.229999 | 35.125 | 32.229999 | 181391 |
| 1730849700 | 30.21 | 0.6 | 2.03 | 29.72 | 30.38 | 29.425 | 70525 |
| 1730763300 | 29.61 | -0.58 | -1.92 | 30.01 | 30.01 | 29.44 | 34476 |
| 1730500500 | 30.19 | 0.11 | 0.37 | 30.42 | 30.65 | 29.98 | 61205 |
| 1730414100 | 30.08 | -1.18 | -3.77 | 31.45 | 31.5 | 30.03 | 49910 |
| 1730327700 | 31.26 | 1.16 | 3.85 | 30.06 | 31.88 | 29.83 | 37588 |
| 1730241300 | 30.1 | -0.39 | -1.28 | 30.23 | 30.5 | 29.7 | 26910 |
| 1730154900 | 30.49 | 0.78 | 2.63 | 30.12 | 30.55 | 29.41 | 27495 |
| 1729895700 | 29.71 | -0.69 | -2.27 | 30.65 | 30.65 | 29.67 | 22913 |
| 1729809300 | 30.4 | -0.3 | -0.98 | 30.68 | 30.7 | 30.381 | 24599 |
| 1729722900 | 30.7 | 0.25 | 0.82 | 30.16 | 30.725 | 29.98 | 26158 |
| 1729636500 | 30.45 | 0.4 | 1.33 | 30.11 | 30.45 | 30.11 | 22135 |
| 1729550100 | 30.05 | -1.25 | -3.99 | 31.4 | 31.4 | 30.0095 | 24108 |
| 1729290900 | 31.3 | 0 | 0.00 | 31.46 | 31.66 | 30.77 | 41989 |
| 1729204500 | 31.3 | 0.05 | 0.16 | 31.38 | 31.58 | 30.766 | 32954 |
| 1729118100 | 31.25 | 0.54 | 1.76 | 31.12 | 31.79 | 31.12 | 38592 |
| 1729031700 | 30.71 | 0.67 | 2.23 | 30.22 | 31.16 | 30.22 | 24939 |
| 1728945300 | 30.04 | 0.23 | 0.77 | 29.9 | 30.29 | 29.855 | 14534 |
| 1728686100 | 29.81 | 1 | 3.47 | 28.99 | 30.17 | 28.8 | 21976 |
| 1728599700 | 28.81 | -0.07 | -0.24 | 28.59 | 28.81 | 28.41 | 21402 |
| 1728513300 | 28.88 | 0.32 | 1.12 | 28.44 | 29.26 | 28.22 | 14396 |
| 1728426900 | 28.56 | 0.03 | 0.11 | 28.71 | 28.8 | 28.26 | 34340 |
| 1728340500 | 28.53 | -0.12 | -0.42 | 28.57 | 28.87 | 28.41 | 26213 |
| 1728081300 | 28.65 | 0.35 | 1.24 | 28.76 | 29.03 | 28.61 | 20849 |
| 1727994900 | 28.3 | 0.2 | 0.71 | 28 | 28.57 | 27.9 | 25563 |
| 1727908500 | 28.1 | -0.57 | -1.99 | 28.49 | 28.85 | 28.1 | 24429 |
| 1727822100 | 28.67 | -1.06 | -3.57 | 29.7 | 29.95 | 28.47 | 30772 |
| 1727735700 | 29.73 | 0.58 | 1.99 | 28.89 | 29.73 | 28.89 | 45587 |
| 1727476500 | 29.15 | 0.12 | 0.41 | 29.2 | 29.56 | 28.85 | 20281 |
| 1727390100 | 29.03 | 0.01 | 0.03 | 29.31 | 29.77 | 28.92 | 24949 |
| 1727303700 | 29.02 | -0.21 | -0.72 | 29.28 | 29.825 | 28.82 | 23371 |
| 1727217300 | 29.23 | -0.44 | -1.48 | 29.75 | 29.99 | 29.23 | 29878 |
| 1727130900 | 29.67 | -0.25 | -0.84 | 29.99 | 30.04 | 29.52 | 24634 |
| 1726871700 | 29.92 | -0.93 | -3.01 | 30.58 | 30.78 | 29.9 | 287479 |
| 1726785300 | 30.85 | 0.64 | 2.12 | 30.82 | 31 | 30.37 | 36191 |
| 1726698900 | 30.21 | 0.2 | 0.67 | 30.08 | 31 | 29.34 | 61773 |
| 1726612500 | 30.01 | 0.05 | 0.17 | 30.2 | 30.7 | 29.96 | 62408 |
| 1726526100 | 29.96 | 0.42 | 1.42 | 29.71 | 30.1075 | 29.53 | 50728 |
| 1726266900 | 29.54 | 0.68 | 2.36 | 29.27 | 29.63 | 29.005 | 28904 |
| 1726180500 | 28.86 | 0.35 | 1.23 | 28.75 | 28.92 | 28.48 | 27310 |
| 1726094100 | 28.51 | -0.42 | -1.45 | 28.67 | 28.905 | 28 | 29971 |
| 1726007700 | 28.93 | 0.36 | 1.26 | 28.62 | 28.96 | 28.27 | 26380 |
| 1725921300 | 28.57 | 0.46 | 1.64 | 28.23 | 28.75 | 28.23 | 32962 |
| 1725662100 | 28.11 | -0.29 | -1.02 | 28.47 | 28.74 | 27.985 | 21368 |
| 1725575700 | 28.4 | -0.17 | -0.60 | 28.62 | 28.72 | 28.145 | 23612 |
| 1725489300 | 28.57 | -0.39 | -1.35 | 28.88 | 28.995 | 28.37 | 25794 |
| 1725402900 | 28.96 | -0.19 | -0.65 | 28.96 | 29.46 | 28.82 | 40416 |
| 1725057300 | 29.15 | -0.05 | -0.17 | 29.29 | 29.52 | 28.94 | 116648 |
| 1724970900 | 29.2 | -0.07 | -0.24 | 29.67 | 29.67 | 29.19 | 44474 |
| 1724884500 | 29.27 | -0.1 | -0.34 | 29.42 | 30 | 28.91 | 50835 |
| 1724798100 | 29.37 | -0.18 | -0.61 | 29.44 | 29.58 | 28.9 | 16720 |
| 1724711700 | 29.55 | -0.26 | -0.87 | 30.24 | 30.24 | 29.405 | 31748 |
