Hot Features
프리미엄
SB Finanical Group Inc (SBFG)
NASDAQ
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.99 | 10.0505050505 | 19.8 | 21.79 | 19.505 | 17260 | 20.51480984 | CS |
| 4 | 2.28 | 11.6863147104 | 19.51 | 21.79 | 17.91 | 13701 | 19.54199634 | CS |
| 12 | 5.6 | 34.5892526251 | 16.19 | 21.79 | 15.86 | 11986 | 19.1805594 | CS |
| 26 | 7.86 | 56.4249820531 | 13.93 | 21.79 | 13.2 | 8711 | 17.72715087 | CS |
| 52 | 8.44 | 63.2209737828 | 13.35 | 21.79 | 13.01 | 6180 | 16.75751164 | CS |
| 156 | 2.77 | 14.563617245 | 19.02 | 21.79 | 11.82 | 7081 | 16.63504856 | CS |
| 260 | 3.55 | 19.4627192982 | 18.24 | 21.79 | 9.02 | 11109 | 17.08629277 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732318500 | 21.79 | 1.04 | 5.01 | 20.41 | 21.98 | 20.32 | 25506 |
| 1732232100 | 20.75 | -0.24 | -1.14 | 20.85 | 21.3 | 20.6101 | 16671 |
| 1732145700 | 20.99 | 0.4 | 1.94 | 20.64 | 20.99 | 20.07 | 14676 |
| 1732059300 | 20.59 | 0.56 | 2.80 | 19.94 | 20.59 | 19.91 | 14017 |
| 1731972900 | 20.03 | -0.28 | -1.38 | 20.86 | 20.86 | 19.73 | 12305 |
| 1731713700 | 20.31 | 0.37 | 1.86 | 19.5812 | 20.905 | 19.505 | 27082 |
| 1731627300 | 19.94 | 1.08 | 5.73 | 18.89 | 20 | 18.89 | 17824 |
| 1731540900 | 18.86 | -0.33 | -1.72 | 19.14 | 19.3599 | 18.4933 | 10211 |
| 1731454500 | 19.19 | 0.32 | 1.70 | 18.8 | 19.2427 | 18.73 | 13805 |
| 1731368100 | 18.87 | 0.2 | 1.07 | 18.49 | 19.0462 | 18.49 | 3998 |
| 1731108900 | 18.67 | -0.12 | -0.64 | 18.69 | 19.1791 | 18.6 | 2086 |
| 1731022500 | 18.79 | 0.07 | 0.37 | 18.64 | 18.85 | 18.53 | 9573 |
| 1730936100 | 18.72 | 0.62 | 3.43 | 19.09 | 19.37 | 18.57 | 11332 |
| 1730849700 | 18.1 | -1.5 | -7.65 | 19.64 | 19.68 | 17.91 | 31476 |
| 1730763300 | 19.6 | 0.07 | 0.36 | 19.54 | 19.6 | 19.35 | 3829 |
| 1730500500 | 19.53 | 0.32 | 1.67 | 19.33 | 19.53 | 18.88 | 4892 |
| 1730414100 | 19.21 | -0.44 | -2.24 | 19.69 | 19.69 | 18.68 | 10328 |
| 1730327700 | 19.65 | -0.04 | -0.20 | 19.0952 | 19.65 | 19.07 | 9295 |
| 1730241300 | 19.69 | 0.05 | 0.28 | 19.35 | 19.785 | 19.35 | 15515 |
| 1730154900 | 19.635 | 0.63 | 3.34 | 18.57 | 19.915 | 18.57 | 14758 |
| 1729895700 | 19.001 | -1.25 | -6.17 | 19.51 | 19.9 | 18.7 | 26607 |
| 1729809300 | 20.25 | 0.53 | 2.69 | 19.71 | 20.25 | 19.55 | 9860 |
| 1729722900 | 19.72 | 0.06 | 0.30 | 19.43 | 19.995 | 19.26 | 9605 |
| 1729636500 | 19.661 | 0 | 0.00 | 19.661 | 19.661 | 19.661 | 355 |
| 1729550100 | 19.661 | 0.03 | 0.16 | 19.79 | 19.79 | 19.55 | 1170 |
| 1729290900 | 19.63 | -0.46 | -2.29 | 20.02 | 20.02 | 19.001 | 1778 |
| 1729204500 | 20.09 | 0.23 | 1.16 | 19.63 | 20.09 | 19.2381 | 6310 |
| 1729118100 | 19.86 | 0.29 | 1.48 | 19.78 | 20 | 19.4997 | 3550 |
| 1729031700 | 19.57 | -0.12 | -0.61 | 19.67 | 20.16 | 19.0653 | 12054 |
| 1728945300 | 19.69 | -0.57 | -2.81 | 20.23 | 20.23 | 19.57 | 8529 |
| 1728686100 | 20.26 | 0.57 | 2.89 | 19.67 | 20.53 | 19.67 | 5727 |
| 1728599700 | 19.69 | 0.15 | 0.77 | 19.5 | 19.69 | 19.41 | 2708 |
| 1728513300 | 19.54 | -0.41 | -2.06 | 19.94 | 19.9499 | 19.54 | 5889 |
| 1728426900 | 19.95 | 0.08 | 0.42 | 19.93 | 19.98 | 19.93 | 4933 |
| 1728340500 | 19.8675 | -0.27 | -1.35 | 19.4301 | 20.08 | 19.4301 | 1590 |
| 1728081300 | 20.14 | 0.22 | 1.10 | 20.05 | 20.14 | 19.93 | 4808 |
| 1727994900 | 19.92 | -0.3 | -1.48 | 20.29 | 20.29 | 19.8 | 8564 |
| 1727908500 | 20.22 | -0.45 | -2.15 | 20.1 | 20.5 | 20.1 | 3272 |
| 1727822100 | 20.665 | 0.11 | 0.51 | 20.5 | 21.21 | 19.52 | 23028 |
| 1727735520 | 20.56 | 0.36 | 1.78 | 20.43 | 20.85 | 20 | 14346 |
| 1727476500 | 20.2 | 0.41 | 2.07 | 19.78 | 20.2 | 18.41 | 20011 |
| 1727390100 | 19.79 | 0.09 | 0.46 | 19.64 | 20.3 | 19.49 | 15485 |
| 1727303700 | 19.7 | -0.3 | -1.50 | 20.05 | 20.05 | 19.46 | 4418 |
| 1727217300 | 20 | -0.08 | -0.40 | 20.01 | 20.19 | 19 | 16407 |
| 1727130900 | 20.08 | -0.32 | -1.57 | 20.4 | 20.4 | 19.81 | 13747 |
| 1726871700 | 20.4 | 1.64 | 8.74 | 18.93 | 20.53 | 18.8 | 31046 |
| 1726785300 | 18.76 | -0.16 | -0.85 | 19.11 | 19.5 | 18.59 | 11784 |
| 1726698900 | 18.92 | 0.37 | 1.99 | 18.055 | 19.9 | 18.055 | 18219 |
| 1726612500 | 18.55 | 0.03 | 0.16 | 18.43 | 18.93 | 18.005 | 12897 |
| 1726526100 | 18.52 | 0.48 | 2.66 | 18.39 | 18.67 | 17.9 | 22689 |
| 1726266900 | 18.04 | 0.84 | 4.88 | 17.41 | 18.62 | 17.095 | 14893 |
| 1726180500 | 17.2 | -0.15 | -0.86 | 17.01 | 17.22 | 17.01 | 1167 |
| 1726094100 | 17.35 | 0.29 | 1.70 | 17.02 | 17.35 | 16.51 | 12294 |
| 1726007700 | 17.06 | -0.16 | -0.93 | 17.28 | 17.645 | 16.85 | 11080 |
| 1725921300 | 17.22 | 0.07 | 0.41 | 17.2 | 17.5 | 16.8 | 14441 |
| 1725662100 | 17.15 | 0.11 | 0.65 | 16.68 | 17.58 | 16.68 | 12206 |
| 1725575700 | 17.04 | 0.05 | 0.29 | 16.76 | 17.65 | 16.32 | 25979 |
| 1725489300 | 16.99 | 0.67 | 4.11 | 16.395 | 16.99 | 15.86 | 16515 |
| 1725402900 | 16.32 | 0.07 | 0.43 | 16.399999 | 16.739999 | 15.97 | 19293 |
| 1725057300 | 16.25 | 0.15 | 0.93 | 16.19 | 16.489999 | 16.02 | 5025 |
| 1724970900 | 16.1 | -0.3 | -1.83 | 16.469999 | 16.469999 | 15.9 | 3396 |
| 1724884500 | 16.399999 | 0.6 | 3.80 | 16 | 16.399999 | 15.86 | 4340 |
| 1724798100 | 15.8 | -0.6 | -3.66 | 16.27 | 16.36 | 15.8 | 5612 |
| 1724711700 | 16.399999 | 0.65 | 4.13 | 15.64 | 17.0043 | 15.64 | 12877 |
