Hot Features
프리미엄
First Financial Corporation (THFF)
NASDAQ
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.07 | -0.14033680834 | 49.88 | 51.16 | 48.01 | 50076 | 50.03670891 | CS |
| 4 | -0.17 | -0.340136054422 | 49.98 | 51.87 | 47.37 | 42417 | 49.50870034 | CS |
| 12 | 3.74 | 8.11808118081 | 46.07 | 51.87 | 40.5696 | 49898 | 46.50515554 | CS |
| 26 | 13.7 | 37.9396289117 | 36.11 | 51.87 | 34.605 | 46087 | 44.05384789 | CS |
| 52 | 9.65 | 24.0288844622 | 40.16 | 51.87 | 34.58 | 45924 | 41.31136133 | CS |
| 156 | 5.39 | 12.1341737956 | 44.42 | 51.87 | 31 | 52530 | 41.70492703 | CS |
| 260 | 4.2 | 9.20850690638 | 45.61 | 51.87 | 27.62 | 52167 | 40.70850096 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1734046500 | 49.81 | -0.8 | -1.58 | 50.45 | 50.75 | 49.685 | 39632 |
| 1733960100 | 50.61 | 0.35 | 0.70 | 50.86 | 51.13 | 50.1 | 80877 |
| 1733873700 | 50.26 | 0.95 | 1.93 | 49.55 | 51.16 | 49.205 | 57168 |
| 1733787300 | 49.31 | -0.09 | -0.18 | 49.38 | 49.905 | 49.25 | 42847 |
| 1733528100 | 49.4 | -0.27 | -0.54 | 49.88 | 49.88 | 48.98 | 29855 |
| 1733441700 | 49.67 | -0.17 | -0.34 | 49.8 | 50.16 | 49.3 | 49553 |
| 1733355300 | 49.84 | 1.04 | 2.13 | 48.93 | 49.84 | 48.52 | 47269 |
| 1733268900 | 48.8 | -0.45 | -0.91 | 49.29 | 50.22 | 48.715 | 40646 |
| 1733182500 | 49.25 | 0.41 | 0.84 | 48.92 | 49.67 | 48.33 | 47918 |
| 1732917840 | 48.84 | -0.27 | -0.55 | 49.36 | 49.68 | 48.53 | 30697 |
| 1732750500 | 49.11 | -0.45 | -0.91 | 50.07 | 50.07 | 49.05 | 34208 |
| 1732664100 | 49.56 | -0.68 | -1.35 | 49.86 | 49.96 | 49.19 | 40057 |
| 1732577700 | 50.24 | 0.41 | 0.82 | 50.45 | 51.87 | 50.24 | 52315 |
| 1732318500 | 49.83 | 0.91 | 1.86 | 49.36 | 50.17 | 48.84 | 40818 |
| 1732232100 | 48.92 | 0.73 | 1.51 | 48.41 | 49.58 | 48.11 | 33096 |
| 1732145700 | 48.19 | -0.2 | -0.41 | 48.12 | 48.23 | 47.37 | 35459 |
| 1732059300 | 48.39 | -0.11 | -0.23 | 47.8 | 48.475 | 47.73 | 30074 |
| 1731972900 | 48.5 | -0.63 | -1.28 | 49.08 | 49.31 | 48.468 | 29728 |
| 1731713700 | 49.13 | -0.62 | -1.25 | 49.98 | 50.25 | 48.87 | 45302 |
| 1731627300 | 49.75 | 0.27 | 0.55 | 49.37 | 49.79 | 49.1 | 63038 |
| 1731540900 | 49.48 | -0.4 | -0.80 | 50.36 | 50.365 | 49.245 | 78129 |
| 1731454500 | 49.88 | -0.15 | -0.30 | 49.96 | 50.5 | 49.56 | 106074 |
| 1731368100 | 50.03 | 1.13 | 2.31 | 49.62 | 50.5 | 49.39 | 63166 |
| 1731108900 | 48.9 | 0.35 | 0.72 | 48.81 | 49.21 | 48.25 | 70885 |
| 1731022500 | 48.55 | -1.68 | -3.34 | 49.41 | 49.49 | 47.725 | 122964 |
| 1730936100 | 50.23 | 6.3 | 14.34 | 47.43 | 50.6299 | 46.14 | 204213 |
| 1730849700 | 43.93 | 0.95 | 2.21 | 43.19 | 44.02 | 42.82 | 61639 |
| 1730763300 | 42.98 | -0.13 | -0.30 | 42.83 | 43.295 | 42.18 | 55159 |
| 1730500500 | 43.11 | 0.15 | 0.35 | 43.29 | 43.59 | 42.65 | 40757 |
| 1730414100 | 42.96 | -0.66 | -1.51 | 43.53 | 43.99 | 42.88 | 50944 |
| 1730327700 | 43.62 | 0.51 | 1.18 | 42.9 | 44.23 | 42.68 | 61616 |
| 1730241300 | 43.11 | -0.38 | -0.87 | 43.37 | 43.58 | 43.05 | 62809 |
| 1730154900 | 43.49 | 1.37 | 3.25 | 42.59 | 43.8 | 42.48 | 120557 |
| 1729895700 | 42.12 | -0.42 | -0.99 | 42.91 | 43 | 41.91 | 43969 |
| 1729809300 | 42.54 | -0.07 | -0.16 | 42.86 | 43.165 | 41.985 | 77153 |
| 1729722900 | 42.61 | -0.26 | -0.61 | 42.52 | 43.155 | 42.05 | 38675 |
| 1729636500 | 42.87 | 0.34 | 0.80 | 42.5 | 43.05 | 42.43 | 26473 |
| 1729550100 | 42.53 | -1.38 | -3.14 | 44.08 | 44.09 | 42.39 | 34921 |
| 1729290900 | 43.91 | -0.96 | -2.14 | 44.9 | 44.9 | 43.91 | 28593 |
| 1729204500 | 44.87 | -0.03 | -0.07 | 44.68 | 44.97 | 44.33 | 37681 |
| 1729118100 | 44.9 | 0.72 | 1.63 | 44.75 | 45.46 | 44.39 | 29283 |
| 1729031700 | 44.18 | 0.76 | 1.75 | 43.64 | 45.2273 | 43.64 | 32196 |
| 1728945300 | 43.42 | 0.37 | 0.86 | 43.3 | 43.59 | 42.65 | 26537 |
| 1728686100 | 43.05 | 1.32 | 3.16 | 41.88 | 43.19 | 41.69 | 34000 |
| 1728599700 | 41.73 | -0.13 | -0.31 | 41.43 | 41.85 | 40.98 | 20992 |
| 1728513300 | 41.86 | 0.35 | 0.84 | 41.41 | 42.17 | 41.41 | 24636 |
| 1728426900 | 41.51 | -0.23 | -0.55 | 41.91 | 42.21 | 41.41 | 18724 |
| 1728340500 | 41.74 | 0.06 | 0.14 | 41.56 | 41.925 | 41.2287 | 27311 |
| 1728081300 | 41.68 | 0.51 | 1.24 | 41.84 | 42.2099 | 41.57 | 24060 |
| 1727994900 | 41.17 | -0.36 | -0.87 | 41.23 | 41.5699 | 40.5696 | 25887 |
| 1727908500 | 41.53 | -0.52 | -1.24 | 41.74 | 42.36 | 41.43 | 32793 |
| 1727822100 | 42.05 | -1.8 | -4.10 | 43.14 | 43.35 | 41.79 | 39116 |
| 1727735700 | 43.85 | 0.69 | 1.60 | 43.15 | 44.3955 | 43.12 | 30980 |
| 1727476500 | 43.16 | -0.14 | -0.32 | 43.7 | 43.915 | 43.05 | 33198 |
| 1727390100 | 43.3 | 0.22 | 0.51 | 43.52 | 44.06 | 42.63 | 32987 |
| 1727303700 | 43.08 | -0.76 | -1.73 | 43.93 | 43.93 | 43.05 | 32067 |
| 1727217300 | 43.84 | -0.57 | -1.28 | 44.67 | 44.75 | 43.63 | 31311 |
| 1727130900 | 44.41 | 0.23 | 0.52 | 44.3 | 44.67 | 44.065 | 35126 |
| 1726871700 | 44.18 | -2.28 | -4.91 | 46.07 | 46.07 | 44 | 164922 |
| 1726785300 | 46.46 | 1.06 | 2.33 | 46.38 | 46.5399 | 45.5425 | 42924 |
| 1726698900 | 45.4 | 0.54 | 1.20 | 45.05 | 46.88 | 44.29 | 51608 |
| 1726612500 | 44.86 | 0.41 | 0.92 | 44.89 | 45.52 | 44.1 | 35747 |
| 1726526100 | 44.45 | 0.74 | 1.69 | 43.75 | 44.55 | 43.42 | 28161 |
| 1726266900 | 43.71 | 1.09 | 2.56 | 43.07 | 43.83 | 43.07 | 26046 |
