Hot Features
프리미엄
Kentucky First Federal Bancorp (KFFB)
NASDAQ
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.02 | -0.714285714286 | 2.8 | 2.98 | 2.62 | 5120 | 2.81320781 | CS |
| 4 | 0.15 | 5.70342205323 | 2.63 | 3 | 2.58 | 7481 | 2.73743852 | CS |
| 12 | 0.18 | 6.92307692308 | 2.6 | 3.62 | 2.5 | 8836 | 2.85431462 | CS |
| 26 | -0.37 | -11.746031746 | 3.15 | 3.62 | 2.5 | 5985 | 2.93382084 | CS |
| 52 | -1.23 | -30.6733167082 | 4.01 | 4.83 | 2.5 | 4839 | 3.27312032 | CS |
| 156 | -4.62 | -62.4324324324 | 7.4 | 9 | 2.5 | 3544 | 5.09541223 | CS |
| 260 | -4.97 | -64.1290322581 | 7.75 | 9 | 2.5 | 3460 | 5.8072249 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1734651300 | 2.7799999 | 0.12 | 4.51 | 2.62 | 2.7799999 | 2.62 | 2145 |
| 1734564900 | 2.66 | -0.16 | -5.67 | 2.87 | 2.87 | 2.66 | 6445 |
| 1734478500 | 2.82 | -0.04 | -1.40 | 2.855 | 2.9 | 2.8001 | 6968 |
| 1734392100 | 2.86 | -0.12 | -4.03 | 2.82 | 2.9 | 2.81 | 5530 |
| 1734132900 | 2.98 | 0.18 | 6.43 | 2.8 | 2.98 | 2.8 | 4512 |
| 1734046500 | 2.8 | -0.2 | -6.67 | 2.97 | 3 | 2.7599999 | 8655 |
| 1733960100 | 3 | 0.17 | 6.01 | 2.99 | 3 | 2.7456999 | 18044 |
| 1733873700 | 2.83 | -0.07 | -2.41 | 2.8 | 2.97 | 2.8 | 7199 |
| 1733787300 | 2.9 | 0.13 | 4.56 | 3 | 3 | 2.58 | 7768 |
| 1733528100 | 2.7734 | 0.16 | 6.26 | 2.7 | 2.8219 | 2.65 | 12737 |
| 1733441700 | 2.61 | -0.05 | -1.84 | 2.67 | 2.67 | 2.61 | 1974 |
| 1733355300 | 2.6588 | 0.08 | 3.05 | 2.6 | 2.67 | 2.6 | 7850 |
| 1733268900 | 2.58 | -0.06 | -2.27 | 2.62 | 2.6618 | 2.58 | 46340 |
| 1733182500 | 2.64 | -0.15 | -5.38 | 2.65 | 2.67 | 2.61 | 1543 |
| 1732917840 | 2.79 | 0.14 | 5.28 | 2.7 | 2.79 | 2.7 | 277 |
| 1732750500 | 2.65 | 0.04 | 1.53 | 2.68 | 2.69 | 2.65 | 3687 |
| 1732664100 | 2.61 | 0.01 | 0.38 | 2.6 | 2.6824 | 2.6 | 885 |
| 1732577700 | 2.6 | -0.04 | -1.37 | 2.63 | 2.63 | 2.58 | 4258 |
| 1732318500 | 2.636 | 0.06 | 2.17 | 2.63 | 2.64 | 2.63 | 1406 |
| 1732232100 | 2.58 | -0.02 | -0.77 | 2.63 | 2.6511999 | 2.58 | 5697 |
| 1732145700 | 2.6 | -0.03 | -1.14 | 2.61 | 2.6808 | 2.6 | 9213 |
| 1732059300 | 2.63 | -0.05 | -1.76 | 2.65 | 2.775 | 2.6143 | 4413 |
| 1731972900 | 2.677 | 0.12 | 4.57 | 2.58 | 2.7 | 2.58 | 6187 |
| 1731713700 | 2.56 | -0.14 | -5.19 | 2.69 | 2.69 | 2.56 | 6703 |
| 1731627300 | 2.7 | 0.12 | 4.65 | 2.6 | 2.7 | 2.5694 | 38936 |
| 1731540900 | 2.58 | 0.06 | 2.38 | 2.56 | 2.695 | 2.5 | 32758 |
| 1731454500 | 2.52 | 0 | 0.00 | 2.5099999 | 2.5835 | 2.5099999 | 2976 |
| 1731368100 | 2.52 | 0.01 | 0.40 | 2.56 | 2.6223 | 2.52 | 1278 |
| 1731108900 | 2.5099999 | -0.11 | -4.20 | 2.5299999 | 2.6509 | 2.5099999 | 2940 |
| 1731022500 | 2.62 | -0.23 | -8.00 | 2.61 | 2.74 | 2.61 | 2834 |
| 1730936100 | 2.8477 | 0.19 | 7.06 | 2.7799999 | 2.89 | 2.59 | 23887 |
| 1730849700 | 2.66 | -0.01 | -0.37 | 2.68 | 2.96 | 2.65 | 16552 |
| 1730763300 | 2.67 | 0 | 0.19 | 2.7 | 3.0599 | 2.65 | 10350 |
| 1730500500 | 2.665 | -0.13 | -4.48 | 2.65 | 2.74 | 2.65 | 2581 |
| 1730414100 | 2.79 | 0.01 | 0.36 | 2.84 | 3.14 | 2.7 | 14088 |
| 1730327700 | 2.7799999 | -0.08 | -2.80 | 2.93 | 3.05 | 2.7788 | 11753 |
| 1730241300 | 2.86 | -0.17 | -5.61 | 3.04 | 3.04 | 2.86 | 1250 |
| 1730154900 | 3.0299999 | -0.13 | -4.11 | 3.17 | 3.244 | 2.71 | 19700 |
| 1729895700 | 3.16 | 0.03 | 0.83 | 3.06 | 3.2899 | 3.06 | 6148 |
| 1729809300 | 3.1339 | -0.03 | -0.83 | 3.23 | 3.2999 | 3.06 | 16257 |
| 1729722900 | 3.16 | 0.15 | 4.98 | 3.025 | 3.1851 | 2.9815 | 4731 |
| 1729636500 | 3.0099999 | -0.19 | -5.94 | 3.2 | 3.3 | 2.93 | 9581 |
| 1729550100 | 3.2 | -0.07 | -2.14 | 3.17 | 3.3 | 3.17 | 2103 |
| 1729290900 | 3.27 | -0.03 | -0.91 | 3.3 | 3.3 | 3.14 | 12951 |
| 1729204500 | 3.3 | 0 | 0.00 | 3.3 | 3.3 | 3.15 | 4782 |
| 1729118100 | 3.3 | 0.15 | 4.76 | 3.14 | 3.3 | 3.11 | 3550 |
| 1729031700 | 3.15 | -0.02 | -0.63 | 3.18 | 3.23 | 3.12 | 8012 |
| 1728945300 | 3.17 | -0.05 | -1.55 | 3.23 | 3.3 | 3.13 | 19549 |
| 1728686100 | 3.2198 | 0.04 | 1.25 | 3.2 | 3.3 | 3.14 | 2389 |
| 1728599700 | 3.18 | -0.16 | -4.79 | 3.5 | 3.5 | 3.18 | 813 |
| 1728513300 | 3.34 | -0.06 | -1.76 | 3.44 | 3.58 | 3.265 | 4733 |
| 1728426900 | 3.4 | 0 | 0.00 | 3.42 | 3.42 | 3.4 | 474 |
| 1728340500 | 3.4 | 0.07 | 2.01 | 3.2 | 3.62 | 3.2 | 8308 |
| 1728081300 | 3.3331 | 0.15 | 4.81 | 3.36 | 3.36 | 3.07 | 9294 |
| 1727994900 | 3.18 | 0.22 | 7.43 | 2.84 | 3.46 | 2.84 | 15095 |
| 1727908500 | 2.96 | 0.22 | 8.03 | 2.74 | 3.29 | 2.7025 | 30289 |
| 1727822100 | 2.74 | 0.01 | 0.37 | 2.7299 | 2.74 | 2.6634 | 2250 |
| 1727735700 | 2.73 | -0 | -0.11 | 2.69 | 2.73 | 2.61 | 4084 |
| 1727476500 | 2.733 | 0.03 | 1.22 | 2.6 | 2.733 | 2.6 | 1067 |
| 1727390100 | 2.7 | 0.17 | 6.72 | 2.69 | 2.7 | 2.52 | 9010 |
| 1727303700 | 2.5299999 | -0.08 | -3.07 | 2.72 | 2.72 | 2.5299999 | 1793 |
| 1727217300 | 2.61 | 0.01 | 0.38 | 2.73 | 2.73 | 2.61 | 4157 |
| 1727130900 | 2.6 | -0.12 | -4.41 | 2.85 | 2.85 | 2.5299999 | 1946 |
| 1726871700 | 2.72 | 0.08 | 3.03 | 2.64 | 2.72 | 2.5099999 | 6616 |
