Hot Features
프리미엄
First National Corporation (FXNC)
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 | 0.85 | 3.52258599254 | 24.13 | 25.435 | 23.96 | 11683 | 24.58252423 | CS |
| 4 | 2.04 | 8.89276373147 | 22.94 | 25.435 | 22.55 | 15413 | 23.74670288 | CS |
| 12 | 3.51 | 16.3483931067 | 21.47 | 26 | 21.3455 | 20640 | 24.13928738 | CS |
| 26 | 7.88 | 46.081871345 | 17.1 | 26 | 16.22 | 12730 | 22.56518933 | CS |
| 52 | 3.78 | 17.8301886792 | 21.2 | 26 | 14.5 | 8557 | 21.04285722 | CS |
| 156 | 2.58 | 11.5178571429 | 22.4 | 26 | 13.13 | 6652 | 19.03603889 | CS |
| 260 | 4.81 | 23.8472979673 | 20.17 | 26 | 11.54 | 5984 | 18.86157453 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738107300 | 24.87 | 0.1 | 0.40 | 24.6 | 25.435 | 24.6 | 9728 |
| 1738020900 | 24.77 | 0.27 | 1.10 | 24.37 | 24.895 | 24.37 | 15244 |
| 1737761700 | 24.5 | 0.4 | 1.66 | 24.12 | 24.66 | 24.12 | 12112 |
| 1737675300 | 24.1 | 0 | 0.00 | 24.1 | 24.1 | 24.1 | 0 |
| 1737588900 | 24.1 | -0.05 | -0.21 | 24.13 | 24.33 | 23.96 | 9647 |
| 1737502500 | 24.15 | 0.15 | 0.62 | 24 | 24.41 | 23.99 | 18426 |
| 1737156900 | 24 | 0.72 | 3.09 | 23.28 | 24 | 23.28 | 93353 |
| 1737070500 | 23.28 | 0.16 | 0.69 | 23.26 | 23.31 | 23.12 | 4553 |
| 1736984100 | 23.12 | 0.5 | 2.21 | 22.82 | 23.74 | 22.82 | 5155 |
| 1736897700 | 22.62 | 0.02 | 0.09 | 22.86 | 23.18 | 22.62 | 7534 |
| 1736811300 | 22.6 | -0.04 | -0.18 | 22.59 | 22.865 | 22.59 | 4218 |
| 1736552100 | 22.64 | -0.41 | -1.78 | 22.95 | 23.32 | 22.605 | 9736 |
| 1736379300 | 23.05 | -0.04 | -0.17 | 23.03 | 23.41 | 23.03 | 8295 |
| 1736292900 | 23.09 | -0.27 | -1.16 | 23.46 | 23.485 | 23.015 | 7486 |
| 1736206500 | 23.36 | 0.62 | 2.73 | 22.94 | 23.43 | 22.94 | 18950 |
| 1735947300 | 22.74 | 0.04 | 0.18 | 22.65 | 22.82 | 22.55 | 13607 |
| 1735860900 | 22.7 | -0.31 | -1.35 | 22.94 | 23.08 | 22.67 | 8559 |
| 1735688100 | 23.01 | -0.29 | -1.24 | 23.32 | 23.35 | 23.01 | 4093 |
| 1735601700 | 23.3 | -0.47 | -1.98 | 23.6 | 23.84 | 23.18 | 10199 |
| 1735342500 | 23.77 | -0.28 | -1.16 | 24.04 | 24.04 | 23.38 | 34973 |
| 1735256100 | 24.05 | 0 | 0.00 | 24.06 | 24.17 | 23.9001 | 8814 |
| 1735077840 | 24.05 | 0.08 | 0.33 | 24 | 24.19 | 23.9 | 17212 |
| 1734996900 | 23.97 | -0.29 | -1.20 | 24.37 | 24.48 | 23.87 | 20152 |
| 1734737700 | 24.26 | 0.16 | 0.66 | 24.27 | 24.88 | 23.98 | 160374 |
| 1734651300 | 24.1 | 0.04 | 0.17 | 24.32 | 24.85 | 24.1 | 42012 |
| 1734564900 | 24.06 | -0.82 | -3.30 | 25 | 25.08 | 24.06 | 39219 |
| 1734478500 | 24.88 | 0.02 | 0.08 | 24.75 | 25.15 | 24.68 | 35393 |
| 1734392100 | 24.86 | -0.49 | -1.93 | 25.28 | 25.4 | 24.86 | 24101 |
| 1734132900 | 25.35 | -0.28 | -1.09 | 25.7 | 25.7 | 25.335 | 15031 |
| 1734046500 | 25.63 | -0.05 | -0.19 | 25.68 | 25.76 | 25.35 | 15126 |
| 1733960100 | 25.68 | -0.02 | -0.08 | 25.7 | 26 | 25.51 | 25878 |
| 1733873700 | 25.7 | -0.05 | -0.19 | 25.75 | 26 | 25.37 | 26455 |
| 1733787300 | 25.75 | 0.4 | 1.58 | 25.48 | 25.75 | 25.31 | 24584 |
| 1733528100 | 25.35 | 0.05 | 0.20 | 25.42 | 25.44 | 25.31 | 10871 |
| 1733441700 | 25.3 | 0.36 | 1.44 | 24.94 | 25.51 | 24.94 | 14216 |
| 1733355300 | 24.94 | 0.02 | 0.08 | 24.81 | 25 | 24.44 | 33101 |
| 1733268900 | 24.92 | -0.1 | -0.40 | 25.02 | 25.25 | 24.6504 | 15718 |
| 1733182500 | 25.02 | 0.2 | 0.81 | 24.67 | 25.41 | 24.6 | 15361 |
| 1732917840 | 24.82 | 0.04 | 0.16 | 24.99 | 24.99 | 24.545 | 11898 |
| 1732750500 | 24.78 | 0.43 | 1.77 | 24.35 | 24.92 | 24.26 | 23523 |
| 1732664100 | 24.35 | 0.69 | 2.92 | 23.79 | 24.35 | 23.69 | 23884 |
| 1732577700 | 23.66 | 1.11 | 4.92 | 22.8 | 23.785 | 22.4594 | 43284 |
| 1732318500 | 22.55 | 0 | 0.00 | 22.62 | 22.75 | 22.499 | 7397 |
| 1732232100 | 22.55 | -0.39 | -1.70 | 22.9 | 23.09 | 22.55 | 9214 |
| 1732145700 | 22.94 | -0.16 | -0.69 | 23.32 | 23.32 | 22.7201 | 13539 |
| 1732059300 | 23.1 | -0.2 | -0.86 | 23.36 | 23.59 | 23.1 | 11966 |
| 1731972900 | 23.3 | -0.5 | -2.10 | 24 | 24 | 23.215 | 21539 |
| 1731713700 | 23.8 | -0.09 | -0.38 | 23.89 | 24.05 | 23.5 | 25125 |
| 1731627300 | 23.89 | 0.04 | 0.17 | 24 | 24.09 | 23.7522 | 17027 |
| 1731540900 | 23.85 | 0.28 | 1.19 | 23.69 | 24.59 | 23.4 | 15519 |
| 1731454500 | 23.57 | 0.73 | 3.20 | 22.9 | 23.6 | 22.8039 | 16776 |
| 1731368100 | 22.84 | 0.39 | 1.74 | 22.63 | 22.9 | 22.53 | 6770 |
| 1731108900 | 22.45 | -0.05 | -0.22 | 22.7 | 22.72 | 22.45 | 2518 |
| 1731022500 | 22.5 | -0.22 | -0.97 | 22.75 | 22.75 | 22.5 | 5988 |
| 1730936100 | 22.72 | 1.35 | 6.32 | 21.47 | 22.95 | 21.3455 | 32331 |
| 1730849700 | 21.37 | 0.02 | 0.09 | 21.35 | 21.47 | 21.3 | 13333 |
| 1730763300 | 21.35 | 0.1 | 0.47 | 21.08 | 21.35 | 21.05 | 11932 |
| 1730500500 | 21.25 | 0.07 | 0.33 | 21.16 | 21.25 | 21.15 | 2518 |
| 1730414100 | 21.18 | 0.03 | 0.14 | 21.22 | 21.22 | 21.0443 | 7137 |
| 1730327700 | 21.15 | 0.15 | 0.71 | 20.99 | 21.19 | 20.99 | 2142 |
| 1730241300 | 21 | 0 | 0.00 | 20.97 | 21 | 20.875 | 5143 |
