Hot Features
프리미엄
First Savings Financial Group Inc (FSFG)
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 | -1.485 | -5.86261350178 | 25.33 | 25.37 | 23.01 | 10929 | 24.12454461 | CS |
| 4 | -2.995 | -11.1587183308 | 26.84 | 27.46 | 23.01 | 11245 | 24.9858532 | CS |
| 12 | -4.475 | -15.8015536723 | 28.32 | 30.9361 | 23.01 | 18120 | 27.92664903 | CS |
| 26 | 2.465 | 11.5294667914 | 21.38 | 30.9361 | 21.09 | 13811 | 26.62708791 | CS |
| 52 | 6.065 | 34.1113610799 | 17.78 | 30.9361 | 14.55 | 10027 | 23.79051808 | CS |
| 156 | -2.195 | -8.42933947773 | 26.04 | 30.9361 | 11.74 | 7550 | 21.48019455 | CS |
| 260 | -39.315 | -62.2466751108 | 63.16 | 88.335 | 11.74 | 7534 | 35.49014138 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738625700 | 23.51 | -1.25 | -5.05 | 24 | 24 | 23.01 | 16483 |
| 1738366500 | 24.76 | 0.56 | 2.31 | 24.2 | 24.76 | 24.2 | 10915 |
| 1738280100 | 24.2 | -0.58 | -2.34 | 24.77 | 24.78 | 24.2 | 5679 |
| 1738193700 | 24.78 | 0.83 | 3.47 | 24.14 | 24.88 | 24 | 7867 |
| 1738107300 | 23.95 | -1.54 | -6.04 | 25.33 | 25.37 | 23.95 | 13701 |
| 1738020900 | 25.49 | 0.31 | 1.23 | 25.1 | 25.58 | 24.75 | 5609 |
| 1737761700 | 25.18 | -0.51 | -1.99 | 25.15 | 25.64 | 24.99 | 7195 |
| 1737675300 | 25.69 | 0 | 0.00 | 25.69 | 25.69 | 25.69 | 0 |
| 1737588900 | 25.69 | 0.11 | 0.43 | 25.47 | 26.12 | 25.47 | 9819 |
| 1737502500 | 25.58 | 0.4 | 1.59 | 25.11 | 25.77 | 24.24 | 17597 |
| 1737156900 | 25.18 | -0.36 | -1.41 | 25.64 | 25.71 | 25 | 9148 |
| 1737070500 | 25.54 | 0.55 | 2.20 | 24.87 | 25.58 | 24.75 | 17016 |
| 1736984100 | 24.99 | 0.67 | 2.75 | 24.65 | 25 | 24.3739 | 11770 |
| 1736897700 | 24.32 | -0.45 | -1.82 | 24.68 | 24.9289 | 24.2 | 15824 |
| 1736811300 | 24.77 | -0.12 | -0.48 | 25.03 | 25.14 | 24.68 | 11826 |
| 1736552100 | 24.89 | -1 | -3.86 | 25.5 | 25.5 | 24.89 | 9006 |
| 1736379300 | 25.89 | -0.68 | -2.56 | 26.35 | 26.49 | 25.87 | 9142 |
| 1736292900 | 26.57 | 0 | 0.00 | 26.84 | 27.46 | 26.465 | 12565 |
| 1736206500 | 26.57 | 1.22 | 4.81 | 25.85 | 27.17 | 25.85 | 17440 |
| 1735947300 | 25.35 | -0.84 | -3.21 | 26.03 | 26.03 | 25.25 | 12764 |
| 1735860900 | 26.19 | -0.37 | -1.39 | 26.83 | 26.95 | 25.91 | 9330 |
| 1735688100 | 26.56 | 0.36 | 1.37 | 26.21 | 26.72 | 25.8901 | 18092 |
| 1735601700 | 26.2 | 0.4 | 1.55 | 25.62 | 26.425 | 24.62 | 15811 |
| 1735342500 | 25.8 | -0.38 | -1.45 | 26.18 | 26.18 | 25.41 | 11018 |
| 1735256100 | 26.18 | 0.79 | 3.11 | 25.44 | 26.49 | 25.22 | 10906 |
| 1735077840 | 25.39 | -0.11 | -0.43 | 25.52 | 25.93 | 25.39 | 5365 |
| 1734996900 | 25.5 | -0.09 | -0.35 | 25.47 | 25.815 | 25.31 | 13935 |
| 1734737700 | 25.59 | -1.51 | -5.57 | 26.94 | 27.23 | 25.44 | 50557 |
| 1734651300 | 27.1 | 0.14 | 0.52 | 27.2 | 27.24 | 26.5492 | 9762 |
| 1734564900 | 26.96 | -1.46 | -5.14 | 28.3 | 28.3 | 26.96 | 7450 |
| 1734478500 | 28.42 | -0.43 | -1.49 | 28.63 | 28.7 | 28.195 | 8866 |
| 1734392100 | 28.85 | 0.72 | 2.56 | 28.32 | 28.85 | 27.7565 | 13442 |
| 1734132900 | 28.13 | -0.86 | -2.97 | 28.88 | 28.97 | 28.13 | 8747 |
| 1734046500 | 28.99 | 0.07 | 0.24 | 28.95 | 29 | 28.82 | 11231 |
| 1733960100 | 28.92 | -0.02 | -0.07 | 28.98 | 29 | 28.65 | 13173 |
| 1733873700 | 28.94 | -0.37 | -1.26 | 29.49 | 29.49 | 28.6145 | 12235 |
| 1733787300 | 29.31 | -0.93 | -3.08 | 30.18 | 30.18 | 29.14 | 16377 |
| 1733528100 | 30.24 | -0.3 | -0.98 | 30.44 | 30.76 | 30.1 | 12544 |
| 1733441700 | 30.54 | 0.08 | 0.26 | 30.58 | 30.8737 | 30.42 | 8575 |
| 1733355300 | 30.46 | -0.14 | -0.46 | 30.5 | 30.9361 | 30.1 | 16522 |
| 1733268900 | 30.6 | 0.5 | 1.66 | 30.15 | 30.655 | 30.0296 | 17279 |
| 1733182500 | 30.1 | 0.04 | 0.13 | 30 | 30.13 | 29.3514 | 42107 |
| 1732917840 | 30.06 | 0.01 | 0.03 | 29.97 | 30.2517 | 29.89 | 9696 |
| 1732750500 | 30.05 | -0.01 | -0.03 | 30.06 | 30.46 | 30.0201 | 24251 |
| 1732664100 | 30.06 | 0.55 | 1.86 | 29.5 | 30.275 | 29.5 | 68636 |
| 1732577700 | 29.51 | 0.29 | 0.99 | 29.2 | 29.78 | 29.2 | 52549 |
| 1732318500 | 29.22 | 0.22 | 0.76 | 29.16 | 29.47 | 29.16 | 29435 |
| 1732232100 | 29 | -0.11 | -0.38 | 29.15 | 29.31 | 28.95 | 26762 |
| 1732145700 | 29.11 | 0.1 | 0.34 | 29.01 | 29.255 | 28.912446 | 15392 |
| 1732059300 | 29.01 | 0.01 | 0.03 | 29.04 | 29.27 | 28.9517 | 25464 |
| 1731972900 | 29 | 0.07 | 0.24 | 28.81 | 29.145 | 28.81 | 56806 |
| 1731713700 | 28.93 | 0.12 | 0.42 | 28.7 | 29.074 | 28.6901 | 28220 |
| 1731627300 | 28.81 | 0.03 | 0.10 | 28.94 | 28.94 | 28.61 | 22610 |
| 1731540900 | 28.78 | 0.28 | 0.98 | 28.72 | 29.05 | 28.655 | 31104 |
| 1731454500 | 28.5 | 0.2 | 0.71 | 28.32 | 28.555 | 28.27 | 21531 |
| 1731368100 | 28.3 | 0.35 | 1.25 | 28.24 | 28.41 | 28.13 | 37328 |
| 1731108900 | 27.95 | 0.04 | 0.14 | 28.05 | 28.24 | 27.9 | 22845 |
| 1731022500 | 27.91 | 0.05 | 0.20 | 28 | 28.23 | 27.83 | 27021 |
| 1730936100 | 27.855 | 0.73 | 2.71 | 28 | 28 | 27.6015 | 24355 |
| 1730849700 | 27.12 | -0.03 | -0.11 | 27.25 | 27.4999 | 27.12 | 19497 |
| 1730763300 | 27.15 | 0.25 | 0.93 | 27.14 | 27.3754 | 26.9911 | 40555 |
