Hot Features
프리미엄
First Citizen Bancshares Inc (PK) (FCNCB)
USOTC
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 100.51 | 5.38930503649 | 1864.99 | 1989.99 | 1852 | 79 | 1925.75126904 | CS |
| 4 | 280.5 | 16.646884273 | 1685 | 1989.99 | 1665 | 152 | 1892.33155643 | CS |
| 12 | 150.8 | 8.30991348432 | 1814.7 | 1989.99 | 1575.01 | 107 | 1807.99535586 | CS |
| 26 | 355.5 | 22.0807453416 | 1610 | 1989.99 | 1455 | 95 | 1723.93912903 | CS |
| 52 | 715.53 | 57.2437738506 | 1249.97 | 1989.99 | 1163.3701 | 124 | 1496.82868876 | CS |
| 156 | 1115.5 | 131.235294118 | 850 | 1989.99 | 475 | 111 | 1138.39542852 | CS |
| 260 | 1530.5 | 351.83908046 | 435 | 1989.99 | 230 | 135 | 843.20991979 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732660140 | 1965.5 | -0.5 | -0.03 | 1966.01 | 1966.01 | 1965.5 | 3 |
| 1732573560 | 1966 | 2 | 0.10 | 1960 | 1989.99 | 1960 | 55 |
| 1732314000 | 1964 | 24 | 1.24 | 1945 | 1964 | 1945 | 74 |
| 1732227900 | 1940 | 60 | 3.19 | 1900 | 1940 | 1900 | 118 |
| 1732141740 | 1880 | 0 | 0.00 | 1870 | 1900 | 1860.96 | 91 |
| 1732054800 | 1880 | 10 | 0.53 | 1864.99 | 1880 | 1852 | 56 |
| 1731968640 | 1870 | 35 | 1.91 | 1835 | 1873 | 1835 | 253 |
| 1731709260 | 1835 | -15 | -0.81 | 1900 | 1900 | 1833.005 | 563 |
| 1731622800 | 1850 | -62.96 | -3.29 | 1865.02 | 1865.02 | 1850 | 12 |
| 1731536760 | 1912.96 | 26.96 | 1.43 | 1886 | 1929.91 | 1886 | 169 |
| 1731450480 | 1886 | -29 | -1.51 | 1930 | 1939.99 | 1886 | 188 |
| 1731363600 | 1915 | 25 | 1.32 | 1902 | 1945 | 1902 | 98 |
| 1731104400 | 1890 | 7.99 | 0.42 | 1850.02 | 1894.99 | 1850.02 | 7 |
| 1731018540 | 1882.01 | -72.99 | -3.73 | 1965 | 1965 | 1882.01 | 41 |
| 1730931600 | 1955 | 285 | 17.07 | 1825 | 1973.18 | 1825 | 1088 |
| 1730845680 | 1670 | -30 | -1.76 | 1695 | 1704.0473 | 1665 | 138 |
| 1730759160 | 1700 | -15 | -0.87 | 1700 | 1705.3973 | 1670 | 61 |
| 1730496420 | 1715 | 8.99 | 0.53 | 1754.98 | 1754.98 | 1700.01 | 5 |
| 1730409780 | 1706.01 | -43.98 | -2.51 | 1705 | 1706.01 | 1705 | 3 |
| 1730323500 | 1749.99 | 38.99 | 2.28 | 1737.1 | 1749.99 | 1737.1 | 8 |
| 1730237280 | 1711 | 16.89 | 1.00 | 1685 | 1711 | 1675 | 11 |
| 1730150880 | 1694.11 | 24.11 | 1.44 | 1694.11 | 1694.11 | 1694.11 | 1 |
| 1729891500 | 1670 | -24.1 | -1.42 | 1660 | 1670 | 1659.99 | 25 |
| 1729805160 | 1694.1 | -150.9 | -8.18 | 1830.01 | 1830.01 | 1601 | 287 |
| 1729718940 | 1845 | 24.98 | 1.37 | 1840 | 1874.99 | 1835.9527 | 43 |
| 1729632300 | 1820.02 | -29.98 | -1.62 | 1850 | 1852.7 | 1800 | 18 |
| 1729545600 | 1850 | -25 | -1.33 | 1875 | 1915 | 1850 | 15 |
| 1729286400 | 1875 | 5.01 | 0.27 | 1859.99 | 1875 | 1859.99 | 28 |
| 1729200000 | 1869.99 | 35 | 1.91 | 1834.99 | 1869.99 | 1801.02 | 19 |
| 1729113960 | 1834.99 | 33.99 | 1.89 | 1825.01 | 1835 | 1785.47 | 38 |
| 1729027680 | 1801 | 24.71 | 1.39 | 1795 | 1801 | 1795 | 31 |
| 1728941220 | 1776.2875 | 5.29 | 0.30 | 1790 | 1855 | 1776.2875 | 3 |
| 1728681900 | 1771 | 16 | 0.91 | 1774 | 1800 | 1771 | 262 |
| 1728595560 | 1755 | -23.24 | -1.31 | 1752.15 | 1755 | 1745.01 | 955 |
| 1728508800 | 1778.24 | 39.49 | 2.27 | 1708.8 | 1778.24 | 1708.8 | 86 |
| 1728422580 | 1738.75 | 24.99 | 1.46 | 1739.99 | 1740 | 1730.01 | 268 |
| 1728336000 | 1713.7625 | -16.24 | -0.94 | 1730 | 1730 | 1701.01 | 9 |
| 1728077220 | 1730 | 95.99 | 5.87 | 1680 | 1730 | 1680 | 246 |
| 1727990760 | 1634.01 | 34 | 2.12 | 1640 | 1640 | 1627.02 | 66 |
| 1727904000 | 1600.01 | -49.99 | -3.03 | 1635 | 1635 | 1600.01 | 88 |
| 1727818140 | 1650 | 10.01 | 0.61 | 1685 | 1685 | 1650 | 310 |
| 1727731380 | 1639.99 | -45.41 | -2.69 | 1636.5956 | 1645.3946 | 1629.0546 | 31 |
| 1727472600 | 1685.3973 | 0 | 0.00 | 1685.3973 | 1685.3973 | 1685.3973 | 0 |
| 1727386200 | 1685.3973 | 15.4 | 0.92 | 1670 | 1685.3973 | 1650 | 10 |
| 1727299200 | 1670 | -20 | -1.18 | 1680 | 1680 | 1661.49 | 56 |
| 1727212800 | 1690 | -35.01 | -2.03 | 1747 | 1747 | 1690 | 35 |
| 1727126940 | 1725.01 | -7 | -0.40 | 1785 | 1789 | 1725 | 29 |
| 1726867200 | 1732.01 | 21.01 | 1.23 | 1733 | 1749 | 1725.01 | 79 |
| 1726781220 | 1711 | -22.8 | -1.32 | 1702.01 | 1740 | 1702 | 27 |
| 1726694460 | 1733.8035 | 53.79 | 3.20 | 1734.99 | 1734.99 | 1733.8035 | 16 |
| 1726608240 | 1680.01 | 55 | 3.38 | 1669.1099 | 1689.99 | 1669.1099 | 3 |
| 1726521720 | 1625.01 | -36.43 | -2.19 | 1676.99 | 1676.99 | 1625.01 | 2 |
| 1726262940 | 1661.44 | 21.44 | 1.31 | 1684.52 | 1684.52 | 1661.44 | 2 |
| 1726176540 | 1640 | 16 | 0.99 | 1624 | 1640 | 1608 | 4 |
| 1726090140 | 1624 | -6.1 | -0.37 | 1600 | 1624.1199 | 1575.01 | 19 |
| 1726003500 | 1630.1 | -94.89 | -5.50 | 1700 | 1702.6973 | 1612.01 | 39 |
| 1725917160 | 1724.99 | 5 | 0.29 | 1784.99 | 1784.99 | 1707.44 | 13 |
| 1725658020 | 1719.99 | -30.02 | -1.72 | 1750.01 | 1750.01 | 1713 | 19 |
| 1725571440 | 1750.01 | -41.99 | -2.34 | 1785 | 1785 | 1750.01 | 37 |
| 1725485040 | 1792 | -38 | -2.08 | 1798 | 1798 | 1792 | 4 |
| 1725398880 | 1830 | 30 | 1.67 | 1814.7 | 1830 | 1801.01 | 72 |
| 1725053340 | 1800 | 35 | 1.98 | 1800 | 1800 | 1800 | 22 |
| 1724966400 | 1765 | 57.55 | 3.37 | 1800 | 1800 | 1759.52 | 87 |
| 1724880360 | 1707.45 | -42.55 | -2.43 | 1707.45 | 1707.45 | 1707.45 | 4 |
| 1724794080 | 1750 | -19 | -1.07 | 1750 | 1750 | 1750 | 1 |
