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 | -6.12 | -5.16237874315 | 118.55 | 119.36 | 110.11 | 578526 | 114.61174076 | CS |
| 4 | -9.9 | -8.09286356576 | 122.33 | 131.91 | 110.11 | 486565 | 121.60592955 | CS |
| 12 | 14.94 | 15.3246486819 | 97.49 | 131.91 | 91.805 | 518691 | 112.5703047 | CS |
| 26 | 36.44 | 47.9536781155 | 75.99 | 131.91 | 75.55 | 512220 | 101.12157961 | CS |
| 52 | 25.64 | 29.5425740293 | 86.79 | 131.91 | 73.62 | 468497 | 92.90780216 | CS |
| 156 | 21.2 | 23.237969966 | 91.23 | 131.91 | 43.31 | 505031 | 78.86707861 | CS |
| 260 | 47.6 | 73.4227980873 | 64.83 | 131.91 | 27.8 | 473702 | 73.27488186 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1734651300 | 110.95 | -0.1 | -0.09 | 114.16 | 115.955 | 110.78 | 799324 |
| 1734564900 | 111.05 | -5.98 | -5.11 | 118.37 | 119.12 | 110.51 | 549315 |
| 1734478500 | 117.03 | -1.72 | -1.45 | 117.52 | 119.36 | 116.2 | 537534 |
| 1734392100 | 118.75 | 1.05 | 0.89 | 117.96 | 118.885 | 116.97 | 452706 |
| 1734132900 | 117.7 | -0.7 | -0.59 | 118.55 | 118.86 | 117.38 | 553750 |
| 1734046500 | 118.4 | -2.44 | -2.02 | 120.84 | 121.58 | 118.24 | 629218 |
| 1733960100 | 120.84 | -0.07 | -0.06 | 121.79 | 123.14 | 120.6332 | 648660 |
| 1733873700 | 120.91 | -1.39 | -1.14 | 122.86 | 123.8199 | 120.3 | 522704 |
| 1733787300 | 122.3 | -4.21 | -3.33 | 126.18 | 126.45 | 122.03 | 533672 |
| 1733528100 | 126.51 | 1.94 | 1.56 | 125.45 | 126.83 | 123.465 | 426446 |
| 1733441700 | 124.57 | 0.07 | 0.06 | 125.04 | 126.14 | 124.21 | 261856 |
| 1733355300 | 124.5 | 0.28 | 0.23 | 123.72 | 124.97 | 123.05 | 300678 |
| 1733268900 | 124.22 | -0.94 | -0.75 | 125.32 | 127.44 | 123.9 | 431894 |
| 1733182500 | 125.16 | -1.95 | -1.53 | 127.11 | 127.515 | 124.95 | 384416 |
| 1732917840 | 127.11 | -0.14 | -0.11 | 128.74 | 128.88999 | 125.7 | 220319 |
| 1732750500 | 127.25 | -1 | -0.78 | 128.81 | 130.31 | 127.07 | 389106 |
| 1732664100 | 128.25 | -1.62 | -1.25 | 129.19 | 130.22 | 128.09 | 456049 |
| 1732577700 | 129.87 | 3.69 | 2.92 | 127.99 | 131.91 | 127.18 | 703217 |
| 1732318500 | 126.18 | 3.72 | 3.04 | 122.33 | 126.555 | 122.33 | 465215 |
| 1732232100 | 122.46 | 1.01 | 0.83 | 122 | 124.465 | 121.62 | 395267 |
| 1732145700 | 121.45 | -1.21 | -0.99 | 122.69 | 122.865 | 120.48 | 502703 |
| 1732059300 | 122.66 | -1.4 | -1.13 | 122.15 | 123.8275 | 121.71 | 446945 |
| 1731972900 | 124.06 | 0.07 | 0.06 | 123 | 125.32 | 122.94 | 450399 |
| 1731713700 | 123.99 | 0.57 | 0.47 | 123.84 | 124.95 | 122.325 | 437831 |
| 1731627300 | 123.415 | -1.39 | -1.11 | 124.89 | 126.55 | 122.65 | 468672 |
| 1731540900 | 124.8 | -1.38 | -1.09 | 127.76 | 129.385 | 124.735 | 548684 |
| 1731454500 | 126.18 | -0.6 | -0.47 | 126.81 | 128.935 | 125.17 | 533205 |
| 1731368100 | 126.78 | 5.72 | 4.72 | 122.99 | 127.5 | 122.645 | 783101 |
| 1731108900 | 121.06 | 2.02 | 1.70 | 119.07 | 122.09 | 117.72 | 689256 |
| 1731022500 | 119.04 | -3.54 | -2.89 | 120.78 | 122.12 | 118.4 | 1158612 |
| 1730936100 | 122.58 | 16.24 | 15.27 | 114.03 | 122.96 | 114.03 | 1469503 |
| 1730849700 | 106.34 | 2.51 | 2.42 | 104.01 | 106.61 | 104.01 | 259506 |
| 1730763300 | 103.83 | -0.81 | -0.77 | 104.45 | 104.45 | 102.06 | 271161 |
| 1730500500 | 104.64 | -0.81 | -0.77 | 105.92 | 106.46 | 104.46 | 265384 |
| 1730414100 | 105.45 | -1.01 | -0.95 | 106.25 | 107.05 | 105.205 | 403638 |
| 1730327700 | 106.46 | 2.32 | 2.23 | 104.1 | 108.435 | 104.1 | 445802 |
| 1730241300 | 104.14 | 0.19 | 0.18 | 103.17 | 104.85 | 103.025 | 349501 |
| 1730154900 | 103.95 | 3.19 | 3.17 | 102.17 | 104.29 | 101.62 | 342194 |
| 1729895700 | 100.76 | -2.35 | -2.28 | 103.99 | 104.73 | 100.015 | 311420 |
| 1729809300 | 103.11 | 1.19 | 1.17 | 102.42 | 103.47 | 101.2 | 308887 |
| 1729722900 | 101.92 | -0.83 | -0.81 | 102.1 | 103.365 | 100.3 | 399735 |
| 1729636500 | 102.75 | 0.98 | 0.96 | 101.82 | 103.025 | 101.15 | 214878 |
| 1729550100 | 101.77 | -3.85 | -3.65 | 105.71 | 105.83 | 101.655 | 396126 |
| 1729290900 | 105.62 | -0.78 | -0.73 | 106.33 | 106.33 | 104.96 | 361689 |
| 1729204500 | 106.4 | 0.93 | 0.88 | 106.18 | 107.13 | 105.1972 | 648006 |
| 1729118100 | 105.47 | 4.94 | 4.91 | 101.92 | 106.62 | 100.085 | 1249244 |
| 1729031700 | 100.53 | 1.22 | 1.23 | 100 | 103.2 | 99.115 | 846901 |
| 1728945300 | 99.31 | 0.62 | 0.63 | 99.09 | 100.09 | 98.16 | 615285 |
| 1728686100 | 98.69 | 2.89 | 3.02 | 97.03 | 99.89 | 96.71 | 511248 |
| 1728599700 | 95.8 | -0.7 | -0.73 | 96.04 | 97.16 | 95.5 | 447185 |
| 1728513300 | 96.5 | 2.53 | 2.69 | 94.16 | 96.55 | 93.601 | 294204 |
| 1728426900 | 93.97 | -1.08 | -1.14 | 95.31 | 95.58 | 93.96 | 425953 |
| 1728340500 | 95.05 | -1.16 | -1.21 | 95.75 | 96.02 | 94.19 | 325447 |
| 1728081300 | 96.21 | 3.26 | 3.51 | 94.95 | 96.48 | 94.23 | 431620 |
| 1727994900 | 92.95 | -0.45 | -0.48 | 92.86 | 93.795 | 91.805 | 1016832 |
| 1727908500 | 93.4 | 0.21 | 0.23 | 93.14 | 94.6899 | 92.86 | 642707 |
| 1727822100 | 93.19 | -4.78 | -4.88 | 96.55 | 96.55 | 92.96 | 561022 |
| 1727735700 | 97.97 | 1.3 | 1.34 | 96.57 | 98.55 | 95.99 | 734944 |
| 1727476500 | 96.67 | 0.2 | 0.21 | 97.49 | 97.88 | 96.02 | 425494 |
| 1727390100 | 96.47 | 0.93 | 0.97 | 96.4 | 97.39 | 95.565 | 355299 |
| 1727303700 | 95.54 | -2.37 | -2.42 | 97.97 | 97.97 | 95.28 | 667659 |
| 1727217300 | 97.91 | -1.84 | -1.84 | 99.91 | 100.72 | 97.41 | 556640 |
| 1727130900 | 99.75 | -0.24 | -0.24 | 100.19 | 100.37 | 98.5 | 581500 |
| 1726871700 | 99.99 | -0.57 | -0.57 | 100.05 | 100.6595 | 98.455 | 1383266 |
