Hot Features
프리미엄
QCR Holdings Inc (QCRH)
NASDAQ
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.055 | 0.0602046959663 | 91.355 | 92.375 | 88.005 | 57339 | 89.72502787 | CS |
| 4 | 11.66 | 14.6206896552 | 79.75 | 93.72 | 76.8 | 77487 | 86.22298431 | CS |
| 12 | 13.76 | 17.7205408886 | 77.65 | 93.72 | 71.06 | 69381 | 79.72959621 | CS |
| 26 | 33.17 | 56.9539835165 | 58.24 | 93.72 | 54.75 | 67916 | 72.65310139 | CS |
| 52 | 39.14 | 74.8804285441 | 52.27 | 93.72 | 49.475 | 60948 | 65.92319359 | CS |
| 156 | 33.32 | 57.3592700981 | 58.09 | 93.72 | 35.14 | 66709 | 56.00288611 | CS |
| 260 | 50.25 | 122.084548105 | 41.16 | 93.72 | 22.385 | 61893 | 50.30615389 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732145700 | 89.31 | 0.02 | 0.02 | 89.88 | 89.88 | 88.005 | 43420 |
| 1732059300 | 89.29 | 0.38 | 0.43 | 88.23 | 89.31 | 88.13 | 47568 |
| 1731972900 | 88.91 | -0.98 | -1.09 | 89.9 | 90.1 | 88.91 | 67720 |
| 1731713700 | 89.89 | -1.16 | -1.27 | 91.85 | 92.09 | 89.525 | 65233 |
| 1731627300 | 91.05 | -0.21 | -0.23 | 91.355 | 92.375 | 90.51 | 62753 |
| 1731540900 | 91.26 | -0.74 | -0.80 | 92.44 | 93.72 | 91.22 | 64862 |
| 1731454500 | 92 | 0.16 | 0.17 | 91.8 | 93.11 | 91.65 | 61303 |
| 1731368100 | 91.84 | 2.86 | 3.21 | 90.75 | 92.92 | 90.135 | 114122 |
| 1731108900 | 88.98 | 0.74 | 0.84 | 88.82 | 89.8 | 88.29 | 72637 |
| 1731022500 | 88.24 | -3 | -3.29 | 88.82 | 90.8 | 87.73 | 85110 |
| 1730936100 | 91.24 | 10.46 | 12.95 | 86.81 | 91.8 | 86.73 | 244458 |
| 1730849700 | 80.78 | 1.32 | 1.66 | 79.65 | 81.14 | 79.65 | 88851 |
| 1730763300 | 79.46 | 1.09 | 1.39 | 78.42 | 79.68 | 76.8 | 70292 |
| 1730500500 | 78.37 | -0.73 | -0.92 | 79.61 | 80.39 | 78.2 | 39292 |
| 1730414100 | 79.1 | -2.19 | -2.69 | 81.29 | 81.375 | 78.93 | 53426 |
| 1730327700 | 81.29 | 0.2 | 0.25 | 80.17 | 83.12 | 80.17 | 70136 |
| 1730241300 | 81.09 | -0.37 | -0.45 | 80.9 | 81.93 | 80.86 | 70863 |
| 1730154900 | 81.46 | 2.8 | 3.56 | 79.75 | 82.06 | 79.68 | 70670 |
| 1729895700 | 78.66 | 0.5 | 0.64 | 79.01 | 79.94 | 77.25 | 72594 |
| 1729809300 | 78.16 | 0.11 | 0.14 | 79.75 | 80.29 | 77.595 | 84438 |
| 1729722900 | 78.05 | -0.91 | -1.15 | 78.31 | 79.48 | 77.32 | 65778 |
| 1729636500 | 78.96 | 1.05 | 1.35 | 77.65 | 79.11 | 77.65 | 40085 |
| 1729550100 | 77.91 | -2.88 | -3.56 | 80.76 | 80.76 | 77.8 | 49949 |
| 1729290900 | 80.79 | -0.93 | -1.14 | 81.9 | 82.33 | 80.66 | 59229 |
| 1729204500 | 81.72 | 0.17 | 0.21 | 81.27 | 82 | 80.76 | 89374 |
| 1729118100 | 81.55 | 1.93 | 2.42 | 80.58 | 81.85 | 79.765 | 78319 |
| 1729031700 | 79.62 | 1.43 | 1.82 | 78.68 | 81.585 | 77.99 | 121349 |
| 1728945300 | 78.195 | 0.36 | 0.47 | 77.91 | 78.57 | 77.06 | 43150 |
| 1728686100 | 77.83 | 3.04 | 4.06 | 75.04 | 78.13 | 75.04 | 55929 |
| 1728599700 | 74.79 | -0.4 | -0.53 | 74.205 | 74.95 | 74.205 | 30811 |
| 1728513300 | 75.19 | 0.87 | 1.17 | 74.03 | 75.565 | 73.77 | 58611 |
| 1728426900 | 74.32 | 0.3 | 0.41 | 74.44 | 74.675 | 73.985 | 40446 |
| 1728340500 | 74.02 | -1.03 | -1.37 | 74.58 | 74.855 | 73.82 | 136926 |
| 1728081300 | 75.05 | 2.28 | 3.13 | 73.93 | 75.08 | 73.93 | 70263 |
| 1727994900 | 72.77 | 0.42 | 0.58 | 72.01 | 73.405 | 72.01 | 68084 |
| 1727908500 | 72.35 | -0.38 | -0.52 | 73.28 | 73.7989 | 72.055 | 52866 |
| 1727822100 | 72.73 | -1.3 | -1.76 | 73.59 | 74.11 | 71.735 | 60952 |
| 1727735520 | 74.03 | 1.7 | 2.35 | 72.33 | 74.445 | 72.33 | 45752 |
| 1727476500 | 72.33 | -0.55 | -0.75 | 73.46 | 74 | 72.32 | 30981 |
| 1727390100 | 72.88 | 0.03 | 0.04 | 73.68 | 73.73 | 72.76 | 36819 |
| 1727303700 | 72.85 | -1.31 | -1.77 | 74.34 | 74.34 | 72.83 | 43864 |
| 1727217300 | 74.16 | -0.34 | -0.46 | 74.82 | 75.42 | 73.8394 | 49700 |
| 1727130900 | 74.5 | -1.04 | -1.38 | 75.69 | 76.08 | 74.17 | 48728 |
| 1726871700 | 75.54 | -2.43 | -3.12 | 77.21 | 77.21 | 75.25 | 157978 |
| 1726785300 | 77.97 | 2.64 | 3.50 | 77.12 | 78.08 | 76.16 | 68178 |
| 1726698900 | 75.33 | 0.05 | 0.07 | 75.12 | 78.2 | 74.23 | 59174 |
| 1726612500 | 75.28 | 0.58 | 0.78 | 75.6 | 76.69 | 74.694 | 57765 |
| 1726526100 | 74.7 | 0.42 | 0.57 | 74.54 | 75.2 | 72.825 | 72073 |
| 1726266900 | 74.28 | 0.8 | 1.09 | 74.105 | 74.47 | 73.71 | 71222 |
| 1726180500 | 73.48 | 0.12 | 0.16 | 73.45 | 73.8 | 72.265 | 65110 |
| 1726094100 | 73.36 | -0.06 | -0.08 | 73.18 | 73.57 | 71.06 | 66595 |
| 1726007700 | 73.42 | 0.54 | 0.74 | 73.44 | 73.68 | 72.19 | 48873 |
| 1725921300 | 72.88 | -0.18 | -0.25 | 73.24 | 74.005 | 72.75 | 50436 |
| 1725662100 | 73.06 | -1.15 | -1.55 | 74.82 | 74.82 | 72.85 | 56225 |
| 1725575700 | 74.21 | -0.9 | -1.20 | 74.67 | 75.25 | 73.75 | 122748 |
| 1725489300 | 75.11 | -1.54 | -2.01 | 76.37 | 77.1 | 74.745 | 37291 |
| 1725402900 | 76.65 | -0.48 | -0.62 | 76.81 | 77.68 | 76.65 | 76047 |
| 1725057300 | 77.13 | 0.23 | 0.30 | 77.45 | 77.45 | 76.38 | 90454 |
| 1724970900 | 76.9 | 0 | 0.00 | 77.65 | 77.88 | 76.41 | 65609 |
| 1724884500 | 76.9 | -0.05 | -0.06 | 77 | 78.33 | 76.27 | 107499 |
| 1724798100 | 76.95 | 0.24 | 0.31 | 76.46 | 77.475 | 76.09 | 41770 |
| 1724711700 | 76.71 | 0.25 | 0.33 | 77.4 | 77.405 | 76.32 | 83402 |
| 1724452500 | 76.46 | 4.49 | 6.25 | 72.39 | 76.98 | 72.39 | 91556 |
| 1724366100 | 71.965 | 0.23 | 0.33 | 71.51 | 72.52 | 71.115 | 61920 |
| 1724279700 | 71.73 | 0.2 | 0.28 | 72.19 | 72.32 | 71 | 42329 |
