Hot Features
프리미엄
FFB Bancorp (QX) (FFBB)
USOTC
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.6 | -4.3583535109 | 82.6 | 82.6 | 78.05 | 5566 | 79.53627838 | CS |
| 4 | -7.83 | -9.01762063803 | 86.83 | 87 | 78.05 | 3034 | 82.07591759 | CS |
| 12 | -18 | -18.5567010309 | 97 | 99.75 | 76.11 | 4022 | 83.76714713 | CS |
| 26 | -8.31 | -9.51781010194 | 87.31 | 99.75 | 76.11 | 4716 | 89.36056881 | CS |
| 52 | -1 | -1.25 | 80 | 101 | 76.11 | 3358 | 89.05316811 | CS |
| 156 | 11.05 | 16.2619573216 | 67.95 | 101 | 66.1 | 2993 | 84.45520492 | CS |
| 260 | 11.05 | 16.2619573216 | 67.95 | 101 | 66.1 | 2993 | 84.45520492 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741987680 | 79 | 0 | 0.00 | 80 | 80 | 79 | 2806 |
| 1741901340 | 79 | -0.5 | -0.63 | 80 | 80 | 78.9 | 8989 |
| 1741814940 | 79.5 | -0.45 | -0.56 | 79.5 | 80 | 79.5 | 1403 |
| 1741728480 | 79.95 | -0.05 | -0.06 | 79.95 | 79.95 | 78.9 | 8196 |
| 1741641600 | 80 | -2.9 | -3.50 | 82.6 | 82.6 | 80 | 6438 |
| 1741386000 | 82.9 | -0.05 | -0.06 | 82.9 | 82.9 | 82.9 | 1076 |
| 1741300140 | 82.95 | -0.2 | -0.24 | 83.15 | 83.15 | 82.95 | 1423 |
| 1741213440 | 83.15 | -0.15 | -0.18 | 84 | 84 | 82.91 | 2454 |
| 1741126800 | 83.3 | -1.1 | -1.30 | 84.1 | 84.1 | 83.3 | 1505 |
| 1741040760 | 84.4 | -0.6 | -0.71 | 84.4 | 84.4 | 84.4 | 2678 |
| 1740781260 | 85 | 0.55 | 0.65 | 84.15 | 85 | 84.15 | 1280 |
| 1740695340 | 84.45 | 0.36 | 0.43 | 84.11 | 84.585 | 84.11 | 2153 |
| 1740608400 | 84.09 | 0 | 0.00 | 84.11 | 84.11 | 84.09 | 1168 |
| 1740522480 | 84.09 | -0.91 | -1.07 | 85.02 | 85.02 | 83.96 | 7295 |
| 1740435600 | 85 | -0.65 | -0.76 | 85.55 | 85.55 | 85 | 2494 |
| 1740176400 | 85.65 | -0.23 | -0.27 | 85.9 | 85.9 | 85.55 | 3440 |
| 1740090480 | 85.88 | -0.15 | -0.18 | 85.88 | 85.88 | 85.88 | 988 |
| 1740003960 | 86.0325 | -0.97 | -1.11 | 85.9 | 86.0325 | 85.9 | 582 |
| 1739917740 | 86.9999 | 1.55 | 1.81 | 86.83 | 87 | 86.83 | 1280 |
| 1739571720 | 85.45 | 0 | 0.00 | 85.45 | 85.45 | 85.45 | 0 |
| 1739485320 | 85.45 | -0.15 | -0.18 | 85.45 | 85.45 | 85.45 | 435 |
| 1739398920 | 85.6 | -0.5 | -0.58 | 85.6 | 85.6 | 85.6 | 125 |
| 1739312400 | 86.1 | 0 | 0.00 | 86.1 | 86.1 | 86.1 | 0 |
| 1739226000 | 86.1 | 0.1 | 0.12 | 85.35 | 86.19 | 85.3 | 726 |
| 1738967160 | 86 | -0.74 | -0.85 | 86.2 | 86.2 | 86 | 4231 |
| 1738880400 | 86.74 | 0.64 | 0.74 | 86.74 | 86.74 | 86.74 | 257 |
| 1738794000 | 86.1 | -0.2 | -0.23 | 86.75 | 86.75 | 86.07 | 931 |
| 1738708080 | 86.3 | 0.29 | 0.34 | 86.74 | 86.74 | 86 | 500 |
| 1738621740 | 86.01 | -0.99 | -1.14 | 85.5 | 86.01 | 85.5 | 1091 |
| 1738362000 | 87 | 1 | 1.16 | 87.5 | 87.5 | 86.5 | 3047 |
| 1738276140 | 86 | 0 | 0.00 | 86 | 86 | 86 | 0 |
| 1738189740 | 86 | 1 | 1.18 | 87 | 87 | 86 | 2491 |
| 1738103280 | 85 | 1.75 | 2.10 | 83.8 | 85 | 83.76 | 5838 |
| 1738016820 | 83.25 | 1.2 | 1.46 | 83.3695 | 83.3695 | 82.15 | 8473 |
| 1737757440 | 82.05 | 1.8 | 2.24 | 80 | 82.1 | 80 | 11146 |
| 1737671220 | 80.25 | -1.86 | -2.27 | 80.7 | 81 | 79.77 | 30506 |
| 1737584640 | 82.11 | -16.88 | -17.05 | 98.11 | 98.11 | 76.11 | 57890 |
| 1737498540 | 98.99 | -0.75 | -0.75 | 98.99 | 98.99 | 97.59 | 657 |
| 1737152880 | 99.74 | 0.5 | 0.50 | 99.24 | 99.74 | 96 | 2302 |
| 1737066420 | 99.24 | -0.51 | -0.51 | 97 | 99.24 | 97 | 1843 |
| 1736979720 | 99.75 | 1.31 | 1.33 | 98.45 | 99.75 | 98.45 | 600 |
| 1736893380 | 98.44 | 0.51 | 0.52 | 97.98 | 98.44 | 97.93 | 502 |
| 1736806800 | 97.93 | -0.56 | -0.57 | 97.95 | 97.95 | 97.93 | 966 |
| 1736547720 | 98.49 | -0.01 | -0.01 | 98.49 | 98.49 | 98.49 | 430 |
| 1736375340 | 98.5 | 1.7 | 1.76 | 98.49 | 98.5 | 98.49 | 1142 |
| 1736288940 | 96.8 | -0.27 | -0.28 | 96.8 | 96.8 | 96.8 | 120 |
| 1736202360 | 97.0675 | 0.07 | 0.07 | 97.0675 | 97.0675 | 97.0675 | 329 |
| 1735942980 | 97 | -0.04 | -0.04 | 97 | 97 | 97 | 547 |
| 1735856700 | 97.04 | -0.93 | -0.95 | 97.04 | 97.04 | 97.04 | 221 |
| 1735683960 | 97.97 | 0.97 | 1.00 | 96.05 | 98 | 95.11 | 2551 |
| 1735597740 | 97 | -0.92 | -0.94 | 96 | 97 | 96 | 1903 |
| 1735338000 | 97.92 | 0.93 | 0.96 | 97 | 97.97 | 96.99 | 1544 |
| 1735252020 | 96.99 | 0 | 0.00 | 96.99 | 96.99 | 96.99 | 186 |
| 1735078200 | 96.99 | 0.01 | 0.01 | 97 | 97 | 95 | 3930 |
| 1734992400 | 96.98 | 0 | 0.00 | 96.98 | 96.98 | 96.98 | 0 |
| 1734733200 | 96.98 | 0 | 0.00 | 96.98 | 96.98 | 96.98 | 0 |
| 1734646800 | 96.98 | 1.33 | 1.39 | 96.97 | 97 | 96.97 | 749 |
| 1734560940 | 95.65 | -1.86 | -1.91 | 97.7 | 97.75 | 95.65 | 1082 |
| 1734474360 | 97.51 | -2.23 | -2.24 | 98.5 | 99 | 97.51 | 2902 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
