Bancorp 34 Inc (QB) (BCTF)
USOTC
기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.87 | 7.24396336386 | 12.01 | 13.1 | 12.01 | 3155 | 12.42267829 | CS |
4 | 1.07 | 9.06011854361 | 11.81 | 13.1 | 11.81 | 4412 | 12.27088849 | CS |
12 | 0.93 | 7.78242677824 | 11.95 | 13.1 | 11.27 | 4407 | 11.87006809 | CS |
26 | 2.98 | 30.101010101 | 9.9 | 13.1 | 9.842 | 5671 | 11.26559051 | CS |
52 | 4.39 | 51.7078916372 | 8.49 | 13.1 | 8.15 | 6119 | 10.2132098 | CS |
156 | -1.81 | -12.3213070116 | 14.69 | 17 | 7.56 | 3635 | 11.01673178 | CS |
260 | -10.17 | -44.1214750542 | 23.05 | 23.05 | 7.56 | 3663 | 11.21766301 | CS |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1737152880 | 12.88 | 0.33 | 2.63 | 12.55 | 12.88 | 12.55 | 480 |
1737066420 | 12.55 | 0.03 | 0.24 | 12.6 | 12.88 | 12.53 | 1000 |
1736979720 | 12.52 | 0.11 | 0.89 | 12.75 | 12.97 | 12.52 | 2000 |
1736893380 | 12.41 | 0.4 | 3.33 | 12.25 | 13.1 | 12.25 | 9120 |
1736806800 | 12.01 | -0.24 | -1.96 | 12.01 | 12.01 | 12.01 | 500 |
1736548140 | 12.25 | 0 | 0.00 | 12.25 | 12.25 | 12.25 | 0 |
1736375340 | 12.25 | 0 | 0.00 | 12.25 | 12.25 | 12.25 | 100 |
1736288940 | 12.25 | 0 | 0.00 | 12.01 | 12.25 | 12.01 | 1100 |
1736202360 | 12.25 | 0.05 | 0.41 | 12.25 | 12.5 | 12.25 | 700 |
1735942980 | 12.2 | 0.2 | 1.67 | 12.03 | 12.2 | 12.03 | 1960 |
1735856700 | 12 | 0.18 | 1.52 | 11.82 | 12.35 | 11.82 | 8614 |
1735683960 | 11.82 | -0.53 | -4.29 | 12.3 | 12.3 | 11.82 | 1734 |
1735597740 | 12.35 | 0.02 | 0.16 | 11.81 | 12.35 | 11.81 | 840 |
1735338000 | 12.33 | 0.52 | 4.40 | 12.1 | 12.35 | 11.81 | 28836 |
1735251600 | 11.81 | 0 | 0.00 | 11.81 | 11.81 | 11.81 | 0 |
1735078800 | 11.81 | 0 | 0.00 | 11.81 | 11.81 | 11.81 | 0 |
1734992400 | 11.81 | 0 | 0.00 | 11.81 | 11.81 | 11.81 | 0 |
1734733200 | 11.81 | -0.19 | -1.58 | 11.81 | 12 | 11.81 | 852 |
1734646800 | 12 | -0.08 | -0.66 | 12.1 | 12.3 | 11.91 | 8806 |
1734560940 | 12.08 | -0.02 | -0.12 | 11.81 | 12.08 | 11.81 | 4081 |
1734474360 | 12.095 | -0.21 | -1.67 | 11.81 | 12.095 | 11.81 | 435 |
1734388140 | 12.3 | 0.1 | 0.82 | 12 | 12.3 | 11.4 | 12494 |
1734128940 | 12.2 | 0 | 0.00 | 12.2 | 12.2 | 12.2 | 300 |
1734042300 | 12.2 | 0 | 0.00 | 12.2 | 12.2 | 12.2 | 0 |
1733955900 | 12.2 | 0 | 0.00 | 12.3 | 12.35 | 12.2 | 6807 |
1733869200 | 12.2 | -0.02 | -0.12 | 12.2 | 12.2 | 12.2 | 800 |
1733782800 | 12.215 | 0 | 0.00 | 12.215 | 12.215 | 12.215 | 0 |
1733523600 | 12.215 | 0.31 | 2.56 | 11.91 | 12.215 | 11.9 | 18489 |
1733437500 | 11.91 | -0.39 | -3.17 | 11.91 | 11.91 | 11.91 | 2102 |
1733350980 | 12.3 | 0.2 | 1.65 | 12.3 | 12.3 | 12.3 | 100 |
1733264700 | 12.1 | 0.19 | 1.60 | 11.95 | 12.1 | 11.91 | 2122 |
1733178180 | 11.91 | 0 | 0.00 | 11.8095 | 11.91 | 11.8095 | 1051 |
1732918200 | 11.91 | 0.21 | 1.79 | 11.91 | 11.91 | 11.91 | 100 |
1732746540 | 11.7 | -0.2 | -1.68 | 11.7 | 11.7 | 11.7 | 219 |
1732660140 | 11.9 | 0.1 | 0.85 | 11.8 | 11.9 | 11.7 | 729 |
1732573560 | 11.8 | 0.26 | 2.25 | 11.67 | 11.85 | 11.67 | 7434 |
1732314000 | 11.54 | -0.11 | -0.94 | 11.54 | 11.54 | 11.54 | 222 |
1732227900 | 11.65 | -0.04 | -0.34 | 11.65 | 11.65 | 11.65 | 201 |
1732141740 | 11.69 | 0.01 | 0.09 | 11.53 | 11.69 | 11.53 | 353 |
1732054800 | 11.68 | 0.03 | 0.26 | 11.65 | 11.68 | 11.65 | 1490 |
1731968640 | 11.65 | -0.1 | -0.85 | 11.56 | 11.68 | 11.3 | 3688 |
1731709260 | 11.75 | 0.19 | 1.64 | 11.75 | 11.75 | 11.7177 | 550 |
1731622800 | 11.56 | -0.12 | -1.03 | 11.85 | 11.85 | 11.56 | 7949 |
1731536760 | 11.68 | -0.02 | -0.19 | 11.68 | 11.68 | 11.68 | 1334 |
1731450480 | 11.7025 | 0.15 | 1.32 | 11.7025 | 11.7025 | 11.7025 | 217 |
1731363600 | 11.55 | -0.1 | -0.86 | 11.5 | 11.65 | 11.5 | 12641 |
1731104400 | 11.65 | 0.15 | 1.30 | 11.65 | 11.65 | 11.65 | 571 |
1731018540 | 11.5 | 0 | 0.00 | 11.5 | 11.5 | 11.5 | 674 |
1730931600 | 11.5 | 0.15 | 1.32 | 11.49 | 11.5 | 11.445 | 900 |
1730845680 | 11.35 | 0.04 | 0.35 | 11.35 | 11.49 | 11.35 | 600 |
1730759160 | 11.31 | -0.14 | -1.22 | 11.31 | 11.31 | 11.31 | 647 |
1730496180 | 11.45 | 0 | 0.00 | 11.45 | 11.45 | 11.45 | 0 |
1730409780 | 11.45 | 0.07 | 0.62 | 11.45 | 11.45 | 11.35 | 14400 |
1730323500 | 11.38 | 0.1 | 0.89 | 11.4 | 11.45 | 11.38 | 5200 |
1730237280 | 11.28 | -0.67 | -5.61 | 11.71 | 11.95 | 11.27 | 36362 |
1730150880 | 11.95 | 0.11 | 0.95 | 11.95 | 11.95 | 11.95 | 100 |
1729891560 | 11.838 | 0 | 0.00 | 11.838 | 11.838 | 11.838 | 0 |
1729805160 | 11.838 | -0.16 | -1.35 | 11.52 | 12 | 11.5 | 2703 |
1729718940 | 12 | 0 | 0.00 | 11.26 | 12 | 11.26 | 6983 |
1729632300 | 12 | 0.3 | 2.56 | 12 | 12 | 12 | 168 |
1729545600 | 11.7 | -0.55 | -4.51 | 12.49 | 12.49 | 11.25 | 10431 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관