Simmons First National Corporation (SFNC)
NASDAQ
NASDAQ (Simmons First National Corporation) |
시간 | 가격 | 사이즈 | 타입 | B/S | 매수 | 매도 | 매수지표 | 총 거래량 | 횟수 | 거래소 |
---|---|---|---|---|---|---|---|---|---|---|
06:03:00 | 22.18 | 264 | prior ref | 21.75 | 22.61 | 425,546 | 7274 | nasd | ||
06:03:00 | 22.18 | 1,850 | prior ref | 21.75 | 22.61 | 425,282 | 7273 | nasd | ||
06:02:52 | 22.18 | 822 | prior ref | 21.75 | 22.61 | 423,432 | 7272 | nasd | ||
06:02:20 | 22.18 | 3,805 | prior ref | 21.75 | 22.61 | 422,610 | 7271 | nasd | ||
06:02:10 | 22.18 | 70 | Odd lot | 21.75 | 22.61 | 418,805 | 7270 | nasd | ||
06:01:32 | 22.18 | 1,301 | prior ref | 21.75 | 22.61 | 418,735 | 7269 | nasd | ||
06:01:32 | 22.18 | 193 | prior ref | 21.75 | 22.61 | 417,434 | 7268 | nasd | ||
06:01:32 | 22.18 | 1,742 | prior ref | 21.75 | 22.61 | 417,241 | 7267 | nasd | ||
06:00:06 | 22.18 | 2,272 | form t | 22.15 | 22.21 | 415,499 | 7266 | nasd | ||
06:00:06 | 22.18 | 3,354 | form t | 22.15 | 22.21 | 413,227 | 7265 | nasd | ||
06:00:06 | 22.18 | 1,282 | form t | 22.15 | 22.21 | 409,873 | 7264 | nasd | ||
06:00:06 | 22.18 | 100 | form t | 22.15 | 22.21 | 408,591 | 7263 | nasd | ||
06:00:06 | 22.18 | 3 | Odd lot | 22.15 | 22.21 | 408,491 | 7262 | nasd | ||
06:00:00 | 22.18 | 91 | Odd lot | 매수 | 22.15 | 22.20 | 408,488 | 7261 | nasd | |
06:00:00 | 22.18 | 300 | form t | 매수 | 22.15 | 22.20 | 408,397 | 7260 | nasd | |
06:00:00 | 22.18 | 1 | Odd lot | 매수 | 22.15 | 22.20 | 408,097 | 7259 | nasd | |
06:00:00 | 22.18 | 1 | Odd lot | 매도 | 22.18 | 22.19 | 408,096 | 7258 | nasd | |
06:00:00 | 22.18 | 117,687 | 22.18 | 22.19 | 408,095 | 7257 | nasd | |||
06:00:00 | 22.18 | 117,687 | 매도 | 22.18 | 22.19 | 408,095 | 7256 | nasd | ||
06:00:00 | 22.18 | 100 | 22.18 | 22.19 | 290,408 | 7255 | nasd | |||
05:59:59 | 22.18 | 100 | 매도 | 22.18 | 22.19 | 290,408 | 7254 | nasd | ||
05:59:59 | 22.18 | 86 | Odd lot | 매도 | 22.18 | 22.19 | 290,308 | 7253 | nasd | |
05:59:59 | 22.18 | 92 | Odd lot | 매도 | 22.18 | 22.19 | 290,222 | 7252 | nasd | |
05:59:59 | 22.18 | 108 | 매도 | 22.18 | 22.19 | 290,130 | 7251 | nasd | ||
05:59:59 | 22.19 | 100 | 매도 | 22.18 | 22.22 | 290,022 | 7250 | nasd | ||
05:59:59 | 22.18 | 192 | 매도 | 22.18 | 22.22 | 289,922 | 7249 | nasd | ||
05:59:59 | 22.18 | 8 | Odd lot | 매도 | 22.18 | 22.22 | 289,730 | 7248 | nasd | |
05:59:59 | 22.20 | 122 | 22.18 | 22.22 | 289,722 | 7247 | nasd | |||
05:59:58 | 22.20 | 13 | Odd lot | 22.18 | 22.22 | 289,600 | 7246 | nasd | ||
05:59:58 | 22.18 | 100 | 매도 | 22.18 | 22.22 | 289,587 | 7245 | nasd | ||
05:59:57 | 22.18 | 63 | Odd lot | 매도 | 22.19 | 22.23 | 289,487 | 7244 | nasd | |
05:59:57 | 22.19 | 100 | 매도 | 22.19 | 22.23 | 289,424 | 7243 | nasd | ||
05:59:57 | 22.19 | 100 | 매도 | 22.19 | 22.23 | 289,324 | 7242 | nasd | ||
05:59:57 | 22.19 | 37 | Odd lot | 매도 | 22.19 | 22.23 | 289,224 | 7241 | nasd | |
05:59:57 | 22.20 | 300 | 매도 | 22.19 | 22.23 | 289,187 | 7240 | nasd | ||
05:59:57 | 22.23 | 33 | Odd lot | 매수 | 22.19 | 22.23 | 288,887 | 7239 | nasd | |
05:59:56 | 22.20 | 82 | Odd lot | 매도 | 22.20 | 22.23 | 288,854 | 7238 | nasd | |
05:59:56 | 22.20 | 97 | Odd lot | 매도 | 22.20 | 22.23 | 288,772 | 7237 | nasd | |
05:59:56 | 22.20 | 144 | 매도 | 22.20 | 22.23 | 288,675 | 7236 | nasd | ||
05:59:56 | 22.20 | 56 | Odd lot | 매도 | 22.20 | 22.23 | 288,531 | 7235 | nasd | |
05:59:56 | 22.20 | 18 | Odd lot | 매도 | 22.20 | 22.23 | 288,475 | 7234 | nasd | |
05:59:56 | 22.20 | 100 | 매도 | 22.20 | 22.23 | 288,457 | 7233 | nasd | ||
05:59:55 | 22.20 | 200 | 매도 | 22.20 | 22.23 | 288,357 | 7232 | nasd | ||
05:59:55 | 22.20 | 100 | 매도 | 22.20 | 22.23 | 288,157 | 7231 | nasd | ||
05:59:55 | 22.215 | 4 | Odd lot | 22.20 | 22.23 | 288,057 | 7230 | nasd | ||
05:59:55 | 22.20 | 100 | 매도 | 22.20 | 22.23 | 288,053 | 7229 | nasd | ||
05:59:55 | 22.20 | 100 | 매도 | 22.20 | 22.23 | 287,953 | 7228 | nasd | ||
05:59:55 | 22.20 | 100 | 매도 | 22.20 | 22.23 | 287,853 | 7227 | nasd | ||
05:59:55 | 22.20 | 200 | 매도 | 22.20 | 22.23 | 287,753 | 7226 | nasd | ||
05:59:55 | 22.20 | 100 | 매도 | 22.20 | 22.23 | 287,553 | 7225 | nasd | ||
05:59:55 | 22.20 | 162 | 매도 | 22.20 | 22.23 | 287,453 | 7224 | nasd | ||
05:59:55 | 22.20 | 17 | Odd lot | 매도 | 22.20 | 22.23 | 287,291 | 7223 | nasd | |
05:59:54 | 22.20 | 100 | 매도 | 22.20 | 22.23 | 287,274 | 7222 | nasd | ||
05:59:54 | 22.22 | 1 | Odd lot | 매수 | 22.20 | 22.23 | 287,174 | 7221 | nasd | |
05:59:54 | 22.20 | 174 | 매도 | 22.20 | 22.23 | 287,173 | 7220 | nasd | ||
05:59:54 | 22.20 | 100 | 매도 | 22.20 | 22.23 | 286,999 | 7219 | nasd | ||
05:59:54 | 22.20 | 100 | 매도 | 22.20 | 22.23 | 286,899 | 7218 | nasd | ||
05:59:53 | 22.21 | 100 | 매도 | 22.20 | 22.23 | 286,799 | 7217 | nasd | ||
05:59:53 | 22.21 | 706 | 매도 | 22.20 | 22.23 | 286,699 | 7216 | nasd | ||
05:59:53 | 22.21 | 353 | 매도 | 22.20 | 22.23 | 285,993 | 7215 | nasd | ||
05:59:53 | 22.21 | 236 | 매도 | 22.20 | 22.23 | 285,640 | 7214 | nasd | ||
05:59:53 | 22.21 | 600 | 매도 | 22.20 | 22.23 | 285,404 | 7213 | nasd | ||
05:59:53 | 22.22 | 66 | Odd lot | 매수 | 22.20 | 22.23 | 284,804 | 7212 | nasd | |
05:59:53 | 22.23 | 100 | 매수 | 22.20 | 22.23 | 284,738 | 7211 | nasd | ||
05:59:53 | 22.20 | 100 | 매도 | 22.20 | 22.23 | 284,638 | 7210 | nasd | ||
05:59:53 | 22.22 | 7 | Odd lot | 매수 | 22.20 | 22.23 | 284,538 | 7209 | nasd | |
05:59:52 | 22.21 | 4 | Odd lot | 매도 | 22.21 | 22.23 | 284,531 | 7208 | nasd | |
05:59:51 | 22.22 | 23 | Odd lot | 매수 | 22.20 | 22.23 | 284,527 | 7207 | nasd | |
05:59:51 | 22.20 | 100 | 매도 | 22.20 | 22.23 | 284,504 | 7206 | nasd | ||
05:59:50 | 22.22 | 64 | Odd lot | 매수 | 22.20 | 22.23 | 284,404 | 7205 | nasd | |
05:59:50 | 22.22 | 30 | Odd lot | 매수 | 22.20 | 22.23 | 284,340 | 7204 | nasd | |
05:59:50 | 22.22 | 55 | Odd lot | 매수 | 22.20 | 22.23 | 284,310 | 7203 | nasd | |
05:59:50 | 22.22 | 15 | Odd lot | 매수 | 22.20 | 22.23 | 284,255 | 7202 | nasd | |
05:59:50 | 22.22 | 27 | Odd lot | 매수 | 22.20 | 22.23 | 284,240 | 7201 | nasd | |
05:59:50 | 22.20 | 200 | 매도 | 22.20 | 22.23 | 284,213 | 7200 | nasd | ||
05:59:50 | 22.22 | 100 | 매수 | 22.20 | 22.23 | 284,013 | 7199 | nasd | ||
05:59:50 | 22.22 | 77 | Odd lot | 매수 | 22.20 | 22.23 | 283,913 | 7198 | nasd | |
05:59:50 | 22.22 | 81 | Odd lot | 매수 | 22.20 | 22.23 | 283,836 | 7197 | nasd | |
05:59:50 | 22.20 | 100 | 매도 | 22.20 | 22.23 | 283,755 | 7196 | nasd | ||
05:59:50 | 22.20 | 131 | 매도 | 22.20 | 22.23 | 283,655 | 7195 | nasd | ||
05:59:49 | 22.22 | 2 | Odd lot | 매수 | 22.20 | 22.23 | 283,524 | 7194 | nasd | |
05:59:49 | 22.20 | 1 | Odd lot | 매도 | 22.20 | 22.23 | 283,522 | 7193 | nasd | |
05:59:49 | 22.22 | 51 | Odd lot | 매수 | 22.20 | 22.23 | 283,521 | 7192 | nasd | |
05:59:49 | 22.20 | 100 | 매도 | 22.20 | 22.23 | 283,470 | 7191 | nasd | ||
05:59:49 | 22.22 | 3 | Odd lot | 매수 | 22.20 | 22.23 | 283,370 | 7190 | nasd | |
05:59:49 | 22.22 | 25 | Odd lot | 매수 | 22.20 | 22.23 | 283,367 | 7189 | nasd | |
05:59:49 | 22.22 | 9 | Odd lot | 매수 | 22.20 | 22.23 | 283,342 | 7188 | nasd | |
05:59:48 | 22.20 | 25 | Odd lot | 매도 | 22.20 | 22.23 | 283,333 | 7187 | nasd | |
05:59:48 | 22.22 | 23 | Odd lot | 매수 | 22.20 | 22.23 | 283,308 | 7186 | nasd | |
05:59:48 | 22.22 | 18 | Odd lot | 매수 | 22.20 | 22.23 | 283,285 | 7185 | nasd | |
05:59:48 | 22.22 | 1 | Odd lot | 매수 | 22.20 | 22.23 | 283,267 | 7184 | nasd | |
05:59:48 | 22.22 | 4 | Odd lot | 매수 | 22.20 | 22.23 | 283,266 | 7183 | nasd | |
05:59:47 | 22.22 | 62 | Odd lot | 매수 | 22.20 | 22.23 | 283,262 | 7182 | nasd | |
05:59:47 | 22.22 | 53 | Odd lot | 매수 | 22.20 | 22.23 | 283,200 | 7181 | nasd | |
05:59:47 | 22.22 | 18 | Odd lot | 매수 | 22.20 | 22.23 | 283,147 | 7180 | nasd | |
05:59:47 | 22.20 | 100 | 매도 | 22.20 | 22.23 | 283,129 | 7179 | nasd | ||
05:59:47 | 22.22 | 57 | Odd lot | 매수 | 22.20 | 22.23 | 283,029 | 7178 | nasd | |
05:59:46 | 22.22 | 2 | Odd lot | 매수 | 22.20 | 22.23 | 282,972 | 7177 | nasd | |
05:59:45 | 22.215 | 5 | Odd lot | 22.20 | 22.23 | 282,970 | 7176 | nasd | ||
05:59:44 | 22.215 | 100 | 매도 | 22.21 | 22.23 | 282,965 | 7175 | nasd |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관