
FNB Corporation (FNB)
NYSE
기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.8799 | -6.03497942387 | 14.58 | 14.975 | 13.695 | 2651815 | 14.36560647 | CS |
4 | -2.0599 | -13.0704314721 | 15.76 | 15.97 | 13.695 | 2132601 | 14.98133552 | CS |
12 | -2.6399 | -16.1560587515 | 16.34 | 16.35 | 13.695 | 2530637 | 15.14824749 | CS |
26 | -0.7099 | -4.92643997224 | 14.41 | 17.7 | 13.43 | 2376036 | 15.1175839 | CS |
52 | -0.1199 | -0.867583212735 | 13.82 | 17.7 | 12.49 | 2266086 | 14.50621076 | CS |
156 | 1.1201 | 8.90381558029 | 12.58 | 17.7 | 10.09 | 2305458 | 13.03479452 | CS |
260 | 4.2001 | 44.2115789474 | 9.5 | 17.7 | 5.05 | 2372562 | 11.85654158 | CS |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1741304400 | 13.78 | -0.17 | -1.22 | 13.79 | 13.875 | 13.6 | 2548782 |
1741218000 | 13.95 | -0.02 | -0.14 | 14.01 | 14.09 | 13.695 | 2596758 |
1741131600 | 13.97 | -0.53 | -3.66 | 14.27 | 14.36 | 13.7 | 3040370 |
1741045200 | 14.5 | -0.34 | -2.29 | 14.76 | 14.975 | 14.385 | 2617002 |
1740786000 | 14.84 | 0.19 | 1.30 | 14.72 | 14.915 | 14.6 | 2668090 |
1740699600 | 14.65 | 0.11 | 0.76 | 14.58 | 14.77 | 14.55 | 2336856 |
1740613200 | 14.54 | 0.01 | 0.07 | 14.53 | 14.735 | 14.415 | 1818856 |
1740526800 | 14.53 | -0.1 | -0.68 | 14.74 | 14.8 | 14.43 | 2061125 |
1740440400 | 14.63 | -0.15 | -1.01 | 14.9 | 14.9 | 14.605 | 2255625 |
1740181200 | 14.78 | -0.34 | -2.25 | 15.28 | 15.32 | 14.75 | 1921180 |
1740094800 | 15.12 | -0.38 | -2.45 | 15.48 | 15.51 | 15.08 | 1912217 |
1740008400 | 15.5 | -0.09 | -0.58 | 15.42 | 15.595 | 15.335 | 1768774 |
1739922000 | 15.59 | 0.15 | 0.97 | 15.44 | 15.6682 | 15.38 | 1760181 |
1739576400 | 15.44 | 0.02 | 0.13 | 15.48 | 15.64 | 15.34 | 1185848 |
1739490000 | 15.42 | 0.12 | 0.78 | 15.38 | 15.42 | 15.21 | 1508085 |
1739403600 | 15.3 | -0.47 | -2.98 | 15.55 | 15.55 | 15.3 | 2189772 |
1739317200 | 15.77 | 0.3 | 1.94 | 15.4 | 15.79 | 15.37 | 1893530 |
1739230800 | 15.47 | -0.27 | -1.72 | 15.74 | 15.76 | 15.47 | 1784510 |
1738971600 | 15.74 | -0.21 | -1.32 | 15.97 | 15.97 | 15.63 | 2304612 |
1738885200 | 15.95 | 0.27 | 1.72 | 15.76 | 15.96 | 15.64 | 2896032 |
1738798800 | 15.68 | 0.09 | 0.58 | 15.65 | 15.68 | 15.5 | 1575480 |
1738712400 | 15.59 | 0.29 | 1.90 | 15.3 | 15.64 | 15.26 | 1753110 |
1738626000 | 15.3 | -0.39 | -2.49 | 15.21 | 15.5199 | 15.04 | 2585883 |
1738366800 | 15.69 | -0.14 | -0.88 | 15.79 | 15.895 | 15.61 | 2475787 |
1738280400 | 15.83 | 0.1 | 0.64 | 15.92 | 16.055 | 15.7 | 2428102 |
1738194000 | 15.73 | 0.06 | 0.38 | 15.6 | 15.925 | 15.545 | 3182266 |
1738107600 | 15.67 | 0.03 | 0.19 | 15.57 | 15.73 | 15.405 | 2890708 |
1738021200 | 15.64 | 0.08 | 0.51 | 15.59 | 15.78 | 15.47 | 3097535 |
1737762000 | 15.56 | 0.01 | 0.06 | 15.45 | 15.645 | 15.3 | 4611237 |
1737675600 | 15.55 | 0 | 0.00 | 15.55 | 15.55 | 15.55 | 0 |
1737589200 | 15.55 | -0.37 | -2.32 | 16.07 | 16.07 | 15.36 | 3353698 |
1737502800 | 15.92 | 0.31 | 1.99 | 15.695 | 16.01 | 15.6609 | 4877555 |
1737157200 | 15.61 | 0.28 | 1.83 | 15.45 | 15.66 | 15.36 | 4185586 |
1737070800 | 15.33 | -0.23 | -1.48 | 15.43 | 15.565 | 15.23 | 2434259 |
1736984400 | 15.56 | 0.46 | 3.05 | 15.6 | 15.71 | 15.39 | 2841266 |
1736898000 | 15.1 | 0.64 | 4.43 | 14.64 | 15.105 | 14.53 | 3128922 |
1736811600 | 14.46 | 0.21 | 1.47 | 14.18 | 14.49 | 14.11 | 2280421 |
1736552400 | 14.25 | -0.42 | -2.86 | 14.33 | 14.39 | 14.035 | 3119493 |
1736379600 | 14.67 | -0.01 | -0.07 | 14.58 | 14.77 | 14.49 | 1586952 |
1736293200 | 14.68 | -0.09 | -0.61 | 14.83 | 14.94 | 14.555 | 1870890 |
1736206800 | 14.77 | 0.1 | 0.68 | 14.76 | 15.105 | 14.72 | 2556455 |
1735947600 | 14.67 | 0.13 | 0.89 | 14.53 | 14.68 | 14.2724 | 1637221 |
1735861200 | 14.54 | -0.24 | -1.62 | 14.795 | 14.87 | 14.51 | 2095426 |
1735688400 | 14.78 | 0.06 | 0.41 | 14.76 | 14.89 | 14.67 | 1716616 |
1735602000 | 14.72 | -0.02 | -0.14 | 14.62 | 14.83 | 14.505 | 2278938 |
1735342800 | 14.74 | -0.21 | -1.40 | 14.885 | 15.005 | 14.6143 | 1635696 |
1735256400 | 14.95 | 0.01 | 0.07 | 14.81 | 14.985 | 14.71 | 1114951 |
1735077840 | 14.94 | 0.18 | 1.22 | 14.78 | 14.95 | 14.7344 | 726171 |
1734997200 | 14.76 | 0.26 | 1.79 | 14.46 | 14.79 | 14.43 | 2402192 |
1734738000 | 14.5 | 0.1 | 0.69 | 14.35 | 14.73 | 14.35 | 5709539 |
1734651600 | 14.4 | -0.18 | -1.23 | 14.82 | 14.96 | 14.355 | 3960174 |
1734565200 | 14.58 | -0.83 | -5.39 | 15.485 | 15.56 | 14.535 | 3415558 |
1734478800 | 15.41 | -0.41 | -2.59 | 15.72 | 15.82 | 15.33 | 3278987 |
1734392400 | 15.82 | -0.09 | -0.57 | 15.86 | 15.97 | 15.74 | 4188332 |
1734133200 | 15.91 | -0.05 | -0.31 | 15.96 | 16.02 | 15.775 | 3039367 |
1734046800 | 15.96 | -0.33 | -2.03 | 16.34 | 16.35 | 15.96 | 2100208 |
1733960400 | 16.29 | 0.13 | 0.80 | 16.329999 | 16.434999 | 16.2 | 2234948 |
1733874000 | 16.16 | -0.05 | -0.31 | 16.2 | 16.469999 | 16.04 | 1968001 |
1733787600 | 16.21 | -0.34 | -2.05 | 16.51 | 16.67 | 16.195 | 2953622 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관