FFB Bancorp (QX)【FFBB】시계열 데이터 | ADVFN

다우존스 지수

실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.

등록

FFB Bancorp (QX) (FFBB)

97.25

4.30

(4.63%)

마감 24 11월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	1.75	1.83246073298	95.5	98.2	92.86	19620	93.92677523	CS
4	3.15	3.34750265675	94.1	99.45	92.61	7586	94.48334311	CS
12	8.99	10.1858146386	88.26	99.45	87.1	6275	92.54468859	CS
26	11.75	13.7426900585	85.5	101	85.5	4124	91.69109723	CS
52	29.65	43.8609467456	67.6	101	67	3036	87.22346318	CS
156	29.3	43.1199411332	67.95	101	66.1	2920	84.40948758	CS
260	29.3	43.1199411332	67.95	101	66.1	2920	84.40948758	CS

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732314000	97.25	4.3	4.63	93.44	98.2	93.44	1271
1732227900	92.95	-0.65	-0.69	93.01	93.01	92.86	3663
1732141740	93.6	0	0.00	93.64	93.64	93.6	1377
1732054800	93.6	-0.4	-0.43	93.9	93.9	93.6	35576
1731968640	94	-1	-1.05	93.81	94.25	93.81	46040
1731709260	95	-1.58	-1.64	95.5	95.67	94.73	11444
1731622800	96.58	-0.98	-1.00	97.91	97.91	96.58	11530
1731536760	97.56	-1.11	-1.12	98.89	98.89	97.56	1069
1731450480	98.67	-0.48	-0.48	99.45	99.45	97.02	3822
1731363600	99.15	0.15	0.15	99.15	99.22	99	3001
1731104400	99	2	2.06	95	99	95	3673
1731018540	97	-1	-1.02	98	98	96.51	1097
1730931600	98	5.14	5.54	93.74	98.4	93.74	2430
1730845680	92.86	0.15	0.16	93.034	93.034	92.86	207
1730759160	92.71	-0.79	-0.84	93.25	93.75	92.61	1672
1730496420	93.5	0	0.00	93.5	93.5	93.45	12269
1730409780	93.5	0	0.00	92.86	93.5	92.62	936
1730323500	93.5	0.1	0.11	93.5	93.5	93.5	565
1730237280	93.4	0.24	0.26	93.74	93.74	92.7	2676
1730150880	93.16	-0.66	-0.70	93.99	93.99	93	7988
1729891500	93.815	-0.18	-0.19	94.1	94.1	93.815	680
1729805160	93.99	-0.96	-1.01	94.07	94.09	93.99	4892
1729718940	94.95	-0.55	-0.58	95	95.1	94.06	3077
1729632000	95.5	0	0.00	95.5	95.5	95.5	0
1729545600	95.5	-0.5	-0.52	95.02	95.5	95.02	792
1729286400	96	0.18	0.19	94.51	96	93.55	1809
1729200000	95.82	1.97	2.10	94	96.39	94	4932
1729113960	93.85	0.85	0.91	93.5	93.85	93.5	1466
1729027680	93	0.05	0.05	92.75	93	92.75	730
1728941220	92.95	1.3	1.42	91.05	92.95	91.05	4231
1728681900	91.65	0.7	0.77	91.4	91.68	91.4	1724
1728595560	90.95	-0.1	-0.11	90.65	91.0824	90.55	5751
1728508800	91.05	0.3	0.33	90.5001	91.06	90.5001	6851
1728422580	90.75	0.21	0.23	90.22	90.75	90.22	5880
1728336000	90.54	-0.41	-0.45	90.52	90.99	90.47	80964
1728077220	90.95	0.2	0.22	90.99	90.99	90.95	3282
1727990760	90.75	0.55	0.61	90.96	90.96	90.75	300
1727904000	90.2	0	0.00	90.889	91.1	90	2086
1727818140	90.2	-0.3	-0.33	90.51	90.51	90.2	1240
1727731380	90.5	1.5	1.69	89.99	90.95	89.95	14789
1727472000	89	0	0.00	89	89	89	1172
1727386200	89	0	0.00	88.75	89	88.75	435
1727299200	89	0	0.00	89	89	89	0
1727212800	89	0.21	0.24	89	89	89	358
1727126940	88.79	-0.66	-0.74	89.15	89.15	87.75	2776
1726867620	89.45	0	0.00	89.45	89.45	89.45	0
1726781220	89.45	1.68	1.91	89.46	89.5	89.045	2339
1726694640	87.77	0	0.00	87.77	87.77	87.77	0
1726608240	87.77	0.27	0.31	87.31	87.77	87.31	1027
1726521720	87.5	-0.3	-0.34	87.65	87.65	87.1	2021
1726262940	87.8	0.2	0.23	87.8	87.8	87.8	4155
1726176540	87.6001	-0.4	-0.45	87.88	87.9	87.6001	1002
1726090140	88	-0.22	-0.25	88.213	88.22	88	1762
1726003500	88.22	-0.78	-0.88	89	89	88.15	4922
1725917160	89	0.55	0.62	89.405	89.405	89	729
1725657840	88.4525	0	0.00	88.4525	88.4525	88.4525	0
1725571440	88.4525	-1.5	-1.66	88.26	88.4525	88.25	832
1725485160	89.95	0	0.00	89.95	89.95	89.95	0
1725398760	89.95	0	0.00	89.95	89.95	89.95	0
1725053160	89.95	0	0.00	89.95	89.95	89.95	0
1724966760	89.95	0	0.00	89.95	89.95	89.95	0
1724880360	89.95	1.05	1.18	88.99	89.95	88.44	1267
1724794080	88.9	0.2	0.23	88.9	88.9	88.9	103
1724707740	88.7	0.22	0.25	88.63	88.7	88.63	829

FFB Bancorp (QX)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관