TFS Financial Corporation (TFSL)
NASDAQ
기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.6 | -4.49775112444 | 13.34 | 13.48 | 12.5371 | 298126 | 12.94297544 | CS |
4 | -1.6 | -11.1576011158 | 14.34 | 14.995 | 12.5371 | 316698 | 13.63345697 | CS |
12 | -0.23 | -1.7733230532 | 12.97 | 14.995 | 12.4701 | 280011 | 13.45542937 | CS |
26 | 0.31 | 2.49396621078 | 12.43 | 14.995 | 12.27 | 264940 | 13.28735857 | CS |
52 | -2.13 | -14.3241425689 | 14.87 | 15.25 | 11.7 | 270224 | 13.15483294 | CS |
156 | -4.66 | -26.7816091954 | 17.4 | 18.43 | 10.965 | 288087 | 13.59214257 | CS |
260 | -7.15 | -35.9477124183 | 19.89 | 22.54 | 10.965 | 266564 | 15.08180218 | CS |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1734737700 | 12.74 | 0.16 | 1.27 | 12.54 | 12.8 | 12.531 | 592219 |
1734651300 | 12.58 | -0.04 | -0.32 | 12.75 | 12.92 | 12.55 | 354476 |
1734564900 | 12.62 | -0.58 | -4.39 | 13.24 | 13.3 | 12.5371 | 383788 |
1734478500 | 13.2 | -0.2 | -1.49 | 13.31 | 13.48 | 13.2 | 344526 |
1734392100 | 13.4 | 0.12 | 0.90 | 13.31 | 13.4592 | 13.24 | 221798 |
1734132900 | 13.28 | -0.02 | -0.15 | 13.34 | 13.34 | 13.14 | 186044 |
1734046500 | 13.3 | -0.11 | -0.82 | 13.41 | 13.48 | 13.3 | 219852 |
1733960100 | 13.41 | -0.24 | -1.76 | 13.7 | 13.74 | 13.38 | 928239 |
1733873700 | 13.65 | 0.04 | 0.29 | 13.6 | 13.76 | 13.45 | 236338 |
1733787300 | 13.61 | -0.03 | -0.22 | 13.61 | 13.6496 | 13.47 | 266758 |
1733528100 | 13.64 | 0.14 | 1.04 | 13.55 | 13.66 | 13.4459 | 256529 |
1733441700 | 13.5 | -0.07 | -0.52 | 13.55 | 13.7 | 13.46 | 225224 |
1733355300 | 13.57 | -0.03 | -0.22 | 13.6 | 13.69 | 13.53 | 278565 |
1733268900 | 13.6 | -0.44 | -3.13 | 13.7 | 13.78 | 13.55 | 374119 |
1733182500 | 14.04 | -0.1 | -0.71 | 14.14 | 14.215 | 13.92 | 495144 |
1732917840 | 14.14 | -0.03 | -0.21 | 14.32 | 14.33 | 14.04 | 167360 |
1732750500 | 14.17 | -0.12 | -0.84 | 14.4 | 14.4 | 14.12 | 261592 |
1732664100 | 14.29 | -0.24 | -1.65 | 14.51 | 14.51 | 14.27 | 279084 |
1732577700 | 14.53 | 0.01 | 0.07 | 14.65 | 14.995 | 14.53 | 367557 |
1732318500 | 14.52 | 0.14 | 0.97 | 14.34 | 14.565 | 14.34 | 243484 |
1732232100 | 14.38 | 0.29 | 2.06 | 14.13 | 14.43 | 14.115 | 216245 |
1732145700 | 14.09 | -0.08 | -0.56 | 14.15 | 14.1699 | 13.99 | 159811 |
1732059300 | 14.17 | 0.3 | 2.16 | 13.73 | 14.17 | 13.66 | 232104 |
1731972900 | 13.87 | -0.38 | -2.67 | 14.27 | 14.29 | 13.83 | 441841 |
1731713700 | 14.25 | -0.13 | -0.90 | 14.37 | 14.44 | 14.09 | 200451 |
1731627300 | 14.38 | 0.1 | 0.70 | 14.31 | 14.485 | 14.2901 | 258954 |
1731540900 | 14.28 | 0.01 | 0.07 | 14.34 | 14.53 | 14.26 | 251026 |
1731454500 | 14.27 | 0.05 | 0.35 | 14.12 | 14.275 | 14.06 | 374762 |
1731368100 | 14.22 | 0.24 | 1.72 | 14.13 | 14.37 | 14.085 | 295496 |
1731108900 | 13.98 | 0.08 | 0.58 | 13.9 | 14.09 | 13.78 | 194208 |
1731022500 | 13.9 | -0.23 | -1.63 | 14.06 | 14.19 | 13.82 | 523769 |
1730936100 | 14.13 | 1.19 | 9.20 | 13.42 | 14.13 | 13.42 | 969728 |
1730849700 | 12.94 | 0.19 | 1.49 | 12.74 | 12.94 | 12.7 | 235349 |
1730763300 | 12.75 | -0.21 | -1.62 | 12.91 | 12.95 | 12.7 | 302262 |
1730500500 | 12.96 | 0.11 | 0.86 | 12.94 | 13.025 | 12.84 | 242995 |
1730414100 | 12.85 | -0.38 | -2.87 | 13.18 | 13.22 | 12.83 | 325761 |
1730327700 | 13.23 | 0.29 | 2.24 | 12.96 | 13.35 | 12.96 | 259466 |
1730241300 | 12.94 | -0.11 | -0.84 | 12.97 | 13.07 | 12.91 | 177686 |
1730154900 | 13.05 | 0.3 | 2.35 | 12.82 | 13.07 | 12.78 | 271784 |
1729895700 | 12.75 | -0.13 | -1.01 | 12.95 | 12.99 | 12.71 | 191822 |
1729809300 | 12.88 | -0.12 | -0.92 | 12.97 | 12.99 | 12.79 | 204479 |
1729722900 | 13 | 0.25 | 1.96 | 12.73 | 13 | 12.71 | 306432 |
1729636500 | 12.75 | 0.03 | 0.24 | 12.69 | 12.77 | 12.67 | 234770 |
1729550100 | 12.72 | -0.4 | -3.05 | 13.1 | 13.1 | 12.72 | 286970 |
1729290900 | 13.12 | -0.16 | -1.20 | 13.28 | 13.28 | 13.11 | 172667 |
1729204500 | 13.28 | 0.06 | 0.45 | 13.22 | 13.3 | 13.15 | 149438 |
1729118100 | 13.22 | 0.14 | 1.07 | 13.16 | 13.29 | 13.16 | 173290 |
1729031700 | 13.08 | 0.07 | 0.54 | 13.02 | 13.33 | 13 | 224823 |
1728945300 | 13.01 | 0.07 | 0.54 | 12.98 | 13.06 | 12.86 | 175828 |
1728686100 | 12.94 | 0.37 | 2.94 | 12.63 | 12.945 | 12.63 | 243753 |
1728599700 | 12.57 | -0.03 | -0.24 | 12.52 | 12.63 | 12.505 | 222165 |
1728513300 | 12.6 | 0.09 | 0.72 | 12.51 | 12.62 | 12.5 | 204230 |
1728426900 | 12.51 | -0.08 | -0.64 | 12.55 | 12.61 | 12.51 | 153632 |
1728340500 | 12.59 | -0.08 | -0.63 | 12.64 | 12.67 | 12.51 | 205700 |
1728081300 | 12.67 | 0.14 | 1.12 | 12.68 | 12.76 | 12.55 | 275832 |
1727994900 | 12.53 | -0.03 | -0.24 | 12.56 | 12.662 | 12.4701 | 299477 |
1727908500 | 12.56 | -0.02 | -0.16 | 12.58 | 12.665 | 12.48 | 237311 |
1727822100 | 12.58 | -0.28 | -2.18 | 12.84 | 12.86 | 12.56 | 228048 |
1727735700 | 12.86 | 0.03 | 0.23 | 12.83 | 12.98 | 12.7808 | 195779 |
1727476500 | 12.83 | -0.03 | -0.23 | 12.97 | 12.989 | 12.8 | 146575 |
1727390100 | 12.86 | 0 | 0.00 | 12.96 | 13.07 | 12.85 | 203844 |
1727303700 | 12.86 | -0.26 | -1.98 | 13.12 | 13.14 | 12.84 | 343219 |
1727217300 | 13.12 | 0.03 | 0.23 | 13.14 | 13.34 | 13.04 | 425339 |
1727130900 | 13.09 | 0.04 | 0.31 | 13.08 | 13.2 | 13.04 | 214532 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관