Hot Features
프리미엄
First Bankers Trustshares Inc (QB) (FBTT)
USOTC
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | 0.85 | 5.3125 | 16 | 16.85 | 16 | 423 | 16.50109403 | CS |
| 12 | 1.05 | 6.64556962025 | 15.8 | 16.85 | 15.75 | 815 | 16.04158212 | CS |
| 26 | 2.1 | 14.2372881356 | 14.75 | 16.85 | 13.25 | 1419 | 14.69170364 | CS |
| 52 | 2.67 | 18.8293370945 | 14.18 | 19.75 | 13.25 | 1611 | 16.04416852 | CS |
| 156 | -14.6 | -46.4228934817 | 31.45 | 31.45 | 12.85 | 2433 | 21.34912159 | CS |
| 260 | -13.7001 | -44.844697726 | 30.5501 | 33.5 | 12.85 | 2473 | 24.68459783 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1733351100 | 16.85 | 0 | 0.00 | 16.85 | 16.85 | 16.85 | 0 |
| 1733264700 | 16.85 | 0 | 0.00 | 16.85 | 16.85 | 16.85 | 0 |
| 1733178300 | 16.85 | 0 | 0.00 | 16.85 | 16.85 | 16.85 | 0 |
| 1732919100 | 16.85 | 0 | 0.00 | 16.85 | 16.85 | 16.85 | 0 |
| 1732746300 | 16.85 | 0 | 0.00 | 16.85 | 16.85 | 16.85 | 0 |
| 1732659900 | 16.85 | 0 | 0.00 | 16.85 | 16.85 | 16.85 | 0 |
| 1732573500 | 16.85 | 0 | 0.00 | 16.85 | 16.85 | 16.85 | 0 |
| 1732314300 | 16.85 | 0 | 0.00 | 16.85 | 16.85 | 16.85 | 0 |
| 1732227900 | 16.85 | 0.85 | 5.31 | 16.85 | 16.85 | 16.85 | 791 |
| 1732141560 | 16 | 0 | 0.00 | 16 | 16 | 16 | 0 |
| 1732055160 | 16 | 0 | 0.00 | 16 | 16 | 16 | 0 |
| 1731968760 | 16 | 0 | 0.00 | 16 | 16 | 16 | 0 |
| 1731709560 | 16 | 0 | 0.00 | 16 | 16 | 16 | 0 |
| 1731623160 | 16 | 0 | 0.00 | 16 | 16 | 16 | 0 |
| 1731536760 | 16 | -0.35 | -2.14 | 16 | 16 | 16 | 200 |
| 1731450000 | 16.35 | 0 | 0.00 | 16.35 | 16.35 | 16.35 | 0 |
| 1731363600 | 16.35 | 0 | 0.00 | 16.35 | 16.35 | 16.35 | 0 |
| 1731104400 | 16.35 | 0.35 | 2.19 | 16.35 | 16.35 | 16.35 | 500 |
| 1731018540 | 16 | 0.25 | 1.59 | 16 | 16 | 16 | 200 |
| 1730928480 | 15.75 | 0 | 0.00 | 15.75 | 15.75 | 15.75 | 0 |
| 1730842080 | 15.75 | 0 | 0.00 | 15.75 | 15.75 | 15.75 | 0 |
| 1730755680 | 15.75 | 0 | 0.00 | 15.75 | 15.75 | 15.75 | 0 |
| 1730496480 | 15.75 | 0 | 0.00 | 15.75 | 15.75 | 15.75 | 0 |
| 1730410080 | 15.75 | 0 | 0.00 | 15.75 | 15.75 | 15.75 | 0 |
| 1730323680 | 15.75 | 0 | 0.00 | 15.75 | 15.75 | 15.75 | 0 |
| 1730237280 | 15.75 | -0.25 | -1.56 | 15.75 | 15.75 | 15.75 | 700 |
| 1730150700 | 16 | 0 | 0.00 | 16 | 16 | 16 | 0 |
| 1729891500 | 16 | 0 | 0.00 | 16 | 16 | 16 | 452 |
| 1729805100 | 16 | 0 | 0.00 | 16 | 16 | 16 | 0 |
| 1729718700 | 16 | 0 | 0.00 | 16 | 16 | 16 | 0 |
| 1729632300 | 16 | 0 | 0.00 | 16 | 16 | 16 | 0 |
| 1729545900 | 16 | 0 | 0.00 | 16 | 16 | 16 | 0 |
| 1729286700 | 16 | 0 | 0.00 | 16 | 16 | 16 | 0 |
| 1729200300 | 16 | 0 | 0.00 | 16 | 16 | 16 | 0 |
| 1729113900 | 16 | 0 | 0.00 | 16 | 16 | 16 | 0 |
| 1729027500 | 16 | 0 | 0.00 | 16 | 16 | 16 | 0 |
| 1728941100 | 16 | 0 | 0.00 | 16 | 16 | 16 | 0 |
| 1728681900 | 16 | 0 | 0.00 | 16 | 16 | 16 | 3200 |
| 1728595800 | 16 | 0 | 0.00 | 16 | 16 | 16 | 0 |
| 1728509400 | 16 | 0 | 0.00 | 16 | 16 | 16 | 0 |
| 1728423000 | 16 | 0 | 0.00 | 16 | 16 | 16 | 0 |
| 1728336600 | 16 | 0 | 0.00 | 16 | 16 | 16 | 0 |
| 1728077400 | 16 | 0 | 0.00 | 16 | 16 | 16 | 0 |
| 1727991000 | 16 | 0 | 0.00 | 16 | 16 | 16 | 0 |
| 1727904600 | 16 | 0 | 0.00 | 16 | 16 | 16 | 0 |
| 1727818200 | 16 | 0 | 0.00 | 16 | 16 | 16 | 0 |
| 1727731800 | 16 | 0 | 0.00 | 16 | 16 | 16 | 0 |
| 1727472600 | 16 | 0 | 0.00 | 16 | 16 | 16 | 0 |
| 1727386200 | 16 | 0 | 0.00 | 16 | 16 | 16 | 1 |
| 1727299200 | 16 | 0 | 0.00 | 16 | 16 | 16 | 0 |
| 1727212800 | 16 | 0.15 | 0.95 | 16.1 | 16.1 | 16 | 929 |
| 1727126400 | 15.85 | 0 | 0.00 | 15.85 | 15.85 | 15.85 | 0 |
| 1726867200 | 15.85 | 0 | 0.00 | 15.85 | 15.85 | 15.85 | 1696 |
| 1726781340 | 15.85 | 0 | 0.00 | 15.85 | 15.85 | 15.85 | 0 |
| 1726694940 | 15.85 | 0 | 0.00 | 15.85 | 15.85 | 15.85 | 0 |
| 1726608540 | 15.85 | 0 | 0.00 | 15.85 | 15.85 | 15.85 | 0 |
| 1726522140 | 15.85 | 0 | 0.00 | 15.85 | 15.85 | 15.85 | 0 |
| 1726262940 | 15.85 | 0 | 0.00 | 15.85 | 15.85 | 15.85 | 0 |
| 1726176540 | 15.85 | 0.02 | 0.11 | 15.8 | 15.85 | 15.8 | 300 |
| 1726089900 | 15.8325 | 0 | 0.00 | 15.8325 | 15.8325 | 15.8325 | 0 |
| 1726003500 | 15.8325 | 0.83 | 5.55 | 15.8325 | 15.8325 | 15.8325 | 200 |
| 1725917160 | 15 | -0.84 | -5.30 | 15.51 | 15.51 | 15 | 380 |
| 1725657840 | 15.84 | 0 | 0.00 | 15.84 | 15.84 | 15.84 | 0 |
| 1725571440 | 15.84 | 0 | 0.00 | 15.84 | 15.84 | 15.84 | 0 |
