Hot Features
프리미엄
Pinnacle Financial Partners Inc (PNFP)
NASDAQ
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 6.19 | 5.44319380936 | 113.72 | 122.74 | 110.6594 | 455106 | 116.35279551 | CS |
| 4 | 8.97 | 8.08545159546 | 110.94 | 122.74 | 110.6594 | 408346 | 114.74133557 | CS |
| 12 | 15.92 | 15.3091643427 | 103.99 | 131.91 | 100.015 | 475009 | 118.42105127 | CS |
| 26 | 29.71 | 32.9379157428 | 90.2 | 131.91 | 82.2273 | 489869 | 105.41635268 | CS |
| 52 | 39.51 | 49.1417910448 | 80.4 | 131.91 | 73.62 | 467664 | 94.37209886 | CS |
| 156 | 9.4 | 8.50601755497 | 110.51 | 131.91 | 43.31 | 504906 | 79.12560763 | CS |
| 260 | 56.31 | 88.5377358491 | 63.6 | 131.91 | 27.8 | 473188 | 73.89094287 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737156900 | 119.91 | 1.85 | 1.57 | 119.52 | 120.585 | 118.74 | 842556 |
| 1737070500 | 118.06 | -1.9 | -1.58 | 119.25 | 120.015 | 117.65 | 421076 |
| 1736984100 | 119.96 | 1.99 | 1.69 | 122.19 | 122.74 | 118.61 | 536321 |
| 1736897700 | 117.97 | 4.93 | 4.36 | 114.51 | 118.2 | 113.88 | 426480 |
| 1736811300 | 113.04 | 0.82 | 0.73 | 110.98 | 113.21 | 110.6594 | 416863 |
| 1736552100 | 112.22 | -3.27 | -2.83 | 113.72 | 113.72 | 111.125 | 474789 |
| 1736379300 | 115.49 | 1.32 | 1.16 | 113.19 | 116.21 | 112.6 | 306991 |
| 1736292900 | 114.17 | -1.21 | -1.05 | 115.7 | 117.14 | 113.01 | 323327 |
| 1736206500 | 115.38 | -0.04 | -0.03 | 116.025 | 118.44 | 114.9 | 544151 |
| 1735947300 | 115.42 | 1.9 | 1.67 | 113.81 | 115.59 | 111.49 | 367211 |
| 1735860900 | 113.52 | -0.87 | -0.76 | 114.52 | 116.2 | 113.15 | 334347 |
| 1735688100 | 114.39 | 0.64 | 0.56 | 114.47 | 115.39 | 113.59 | 311126 |
| 1735601700 | 113.75 | -0.46 | -0.40 | 113.3 | 114.58 | 112.33 | 211161 |
| 1735342500 | 114.21 | -1.44 | -1.25 | 114.76 | 115.94 | 113.258 | 267069 |
| 1735256100 | 115.65 | 1.07 | 0.93 | 113.67 | 115.83 | 113.08 | 225643 |
| 1735077840 | 114.58 | 0.91 | 0.80 | 113.83 | 115.48 | 111.975 | 112292 |
| 1734996900 | 113.67 | 1.43 | 1.27 | 111.69 | 114.36 | 111.54 | 372751 |
| 1734737700 | 112.24 | 1.29 | 1.16 | 110.94 | 114.44 | 110.94 | 1290292 |
| 1734651300 | 110.95 | -0.1 | -0.09 | 114.16 | 114.95 | 110.78 | 794029 |
| 1734564900 | 111.05 | -5.98 | -5.11 | 117.35 | 119.12 | 110.51 | 546391 |
| 1734478500 | 117.03 | -1.72 | -1.45 | 118.08 | 119.36 | 116.2 | 533101 |
| 1734392100 | 118.75 | 1.05 | 0.89 | 117.415 | 118.885 | 116.97 | 444870 |
| 1734132900 | 117.7 | -0.7 | -0.59 | 118.03 | 118.73 | 117.38 | 549480 |
| 1734046500 | 118.4 | -2.44 | -2.02 | 120.89 | 121.58 | 118.24 | 625463 |
| 1733960100 | 120.84 | -0.07 | -0.06 | 121.79 | 123.14 | 120.6332 | 648275 |
| 1733873700 | 120.91 | -1.39 | -1.14 | 122.49 | 123.8199 | 120.3 | 520857 |
| 1733787300 | 122.3 | -4.21 | -3.33 | 125.41 | 126.05 | 122.03 | 525939 |
| 1733528100 | 126.51 | 1.94 | 1.56 | 125.225 | 126.83 | 123.465 | 424759 |
| 1733441700 | 124.57 | 0.07 | 0.06 | 125.29 | 126.14 | 124.21 | 259869 |
| 1733355300 | 124.5 | 0.28 | 0.23 | 123.73 | 124.97 | 123.17 | 295704 |
| 1733268900 | 124.22 | -0.94 | -0.75 | 125.91 | 126.29 | 123.9 | 429398 |
| 1733182500 | 125.16 | -1.95 | -1.53 | 127.14 | 127.14 | 124.95 | 381881 |
| 1732917840 | 127.11 | -0.14 | -0.11 | 128.88999 | 128.88999 | 125.7 | 218217 |
| 1732750500 | 127.25 | -1 | -0.78 | 128.81 | 130.31 | 127.07 | 388722 |
| 1732664100 | 128.25 | -1.62 | -1.25 | 129.215 | 130.22 | 128.09 | 452287 |
| 1732577700 | 129.87 | 3.69 | 2.92 | 129 | 131.91 | 128.935 | 699337 |
| 1732318500 | 126.18 | 3.72 | 3.04 | 122.33 | 126.555 | 122.33 | 460690 |
| 1732232100 | 122.46 | 1.01 | 0.83 | 122 | 124.465 | 121.62 | 394995 |
| 1732145700 | 121.45 | -1.21 | -0.99 | 122.83 | 122.865 | 120.48 | 500616 |
| 1732059300 | 122.66 | -1.4 | -1.13 | 122.76 | 123.8275 | 121.71 | 442786 |
| 1731972900 | 124.06 | 0.07 | 0.06 | 123 | 125.32 | 123 | 443532 |
| 1731713700 | 123.99 | 0.57 | 0.47 | 124.045 | 124.95 | 122.325 | 428140 |
| 1731627300 | 123.415 | -1.39 | -1.11 | 126.16 | 126.55 | 122.65 | 461987 |
| 1731540900 | 124.8 | -1.38 | -1.09 | 127.96 | 129.385 | 124.735 | 545671 |
| 1731454500 | 126.18 | -0.6 | -0.47 | 126.81 | 128.935 | 125.17 | 532855 |
| 1731368100 | 126.78 | 5.72 | 4.72 | 123.05 | 127.5 | 122.665 | 773906 |
| 1731108900 | 121.06 | 2.02 | 1.70 | 119.07 | 122.09 | 117.72 | 687603 |
| 1731022500 | 119.04 | -3.54 | -2.89 | 120.67 | 122.12 | 118.4 | 1152166 |
| 1730936100 | 122.58 | 16.24 | 15.27 | 116.16 | 122.96 | 116.005 | 1463716 |
| 1730849700 | 106.34 | 2.51 | 2.42 | 104.3 | 106.61 | 104.3 | 257502 |
| 1730763300 | 103.83 | -0.81 | -0.77 | 104.45 | 104.45 | 102.06 | 270622 |
| 1730500500 | 104.64 | -0.81 | -0.77 | 105.92 | 106.46 | 104.46 | 264960 |
| 1730414100 | 105.45 | -1.01 | -0.95 | 106.155 | 107.05 | 105.295 | 400895 |
| 1730327700 | 106.46 | 2.32 | 2.23 | 104.77 | 108.435 | 104.77 | 443233 |
| 1730241300 | 104.14 | 0.19 | 0.18 | 103.67 | 104.22 | 103.025 | 347712 |
| 1730154900 | 103.95 | 3.19 | 3.17 | 102.17 | 104.29 | 101.865 | 335019 |
| 1729895700 | 100.76 | -2.35 | -2.28 | 103.99 | 104.73 | 100.015 | 311420 |
| 1729809300 | 103.11 | 1.19 | 1.17 | 102.035 | 103.47 | 101.2 | 307102 |
| 1729722900 | 101.92 | -0.83 | -0.81 | 102.1 | 103.365 | 100.3 | 399432 |
| 1729636500 | 102.75 | 0.98 | 0.96 | 102.28 | 103.025 | 101.15 | 213372 |
| 1729550100 | 101.77 | -3.85 | -3.65 | 105.71 | 105.83 | 101.655 | 396126 |
