Hot Features
프리미엄
Citizens Financial Group Inc (C1FG34)
BOV
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 7.72 | 2.87823428529 | 268.22 | 275.94 | 264.87 | 7 | 267.66714286 | DR |
| 4 | 39.34 | 16.6272189349 | 236.6 | 277.94 | 236.6 | 10 | 261.24285714 | DR |
| 12 | 34.47 | 14.2750652255 | 241.47 | 277.94 | 215.4 | 9 | 242.95354582 | DR |
| 26 | 77.37 | 38.9635896661 | 198.57 | 277.94 | 198.57 | 17 | 240.3266162 | DR |
| 52 | 146.33 | 112.900239179 | 129.61 | 277.94 | 129 | 18 | 221.49400466 | DR |
| 156 | -7.76 | -2.73528375044 | 283.7 | 288.89 | 116 | 43 | 232.46370998 | DR |
| 260 | 135.02 | 95.813227363 | 140.92 | 288.89 | 80.13 | 111 | 182.53039685 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732310940 | 275.94 | 1.54 | 0.56 | 275.94 | 275.94 | 275.94 | 9 |
| 1732224600 | 274.39999 | 9.53 | 3.60 | 274.39999 | 274.39999 | 274.39999 | 3 |
| 1732051800 | 264.87 | -3.35 | -1.25 | 264.87 | 264.87 | 264.87 | 9 |
| 1731965340 | 268.22 | -1.74 | -0.64 | 268.22 | 268.22 | 268.22 | 9 |
| 1731619800 | 269.95999 | 1.55 | 0.58 | 269.95999 | 269.95999 | 269.95999 | 3 |
| 1731533400 | 268.41 | -0.6 | -0.22 | 268.41 | 268.41 | 268.41 | 2 |
| 1731446940 | 269.01 | -1.92 | -0.71 | 269.01 | 269.01 | 269.01 | 1 |
| 1731360540 | 270.93 | 6.25 | 2.36 | 277.94 | 277.94 | 270.93 | 3 |
| 1731101400 | 264.68 | 2.28 | 0.87 | 268.32 | 268.32 | 264.68 | 6 |
| 1731014940 | 262.39999 | -10.48 | -3.84 | 264.39 | 264.39 | 262.39999 | 106 |
| 1730928600 | 272.88 | 31.92 | 13.25 | 270.05 | 272.88 | 270.05 | 8 |
| 1730842200 | 240.96 | -0.47 | -0.19 | 240.96 | 240.96 | 240.96 | 1 |
| 1730755800 | 241.43 | -7.93 | -3.18 | 241.43 | 241.43 | 241.43 | 7 |
| 1730496600 | 249.36 | 5.09 | 2.08 | 249.36 | 249.36 | 249.36 | 1 |
| 1730410200 | 244.27 | -1.97 | -0.80 | 244.27 | 244.27 | 244.27 | 7 |
| 1730323800 | 246.24 | 3.45 | 1.42 | 246.24 | 246.24 | 246.24 | 3 |
| 1730237340 | 242.79 | -1.49 | -0.61 | 242.79 | 242.79 | 242.79 | 3 |
| 1730151000 | 244.28 | 7.68 | 3.25 | 244.28 | 244.28 | 244.28 | 2 |
| 1729891800 | 236.6 | -1.41 | -0.59 | 236.6 | 236.6 | 236.6 | 1 |
| 1729805400 | 238.01 | 1.85 | 0.78 | 238.01 | 238.01 | 238.01 | 1 |
| 1729719000 | 236.16 | -1.66 | -0.70 | 237.82 | 237.82 | 236.16 | 104 |
| 1729632600 | 237.82 | 4.26 | 1.82 | 237.82 | 237.82 | 237.82 | 10 |
| 1729546140 | 233.56 | -7.16 | -2.97 | 233.56 | 233.56 | 233.56 | 1 |
| 1729287000 | 240.72 | 0.13 | 0.05 | 239.28 | 240.72 | 239.28 | 22 |
| 1729200540 | 240.59 | -6.37 | -2.58 | 240.59 | 240.59 | 240.59 | 15 |
| 1729114140 | 246.96 | 0 | 0.00 | 246.96 | 246.96 | 246.96 | 0 |
| 1729027740 | 246.96 | 5.22 | 2.16 | 246.96 | 246.96 | 246.96 | 7 |
| 1728941340 | 241.74 | 3.23 | 1.35 | 241.74 | 241.74 | 241.74 | 4 |
| 1728682200 | 238.51 | 7.86 | 3.41 | 238.51 | 238.51 | 238.51 | 3 |
| 1728595740 | 230.65 | -0.27 | -0.12 | 230.65 | 230.65 | 230.65 | 4 |
| 1728509400 | 230.92 | 2.73 | 1.20 | 230.92 | 230.92 | 230.92 | 5 |
| 1728422940 | 228.19 | 2.71 | 1.20 | 228.19 | 228.19 | 228.19 | 6 |
| 1728336600 | 225.48 | 8.12 | 3.74 | 225.48 | 225.48 | 225.48 | 5 |
| 1728077400 | 217.36 | 0 | 0.00 | 217.36 | 217.36 | 217.36 | 0 |
| 1727991000 | 217.36 | -0.66 | -0.30 | 215.4 | 217.36 | 215.4 | 3 |
| 1727904540 | 218.02 | -1.32 | -0.60 | 218.02 | 218.02 | 218.02 | 1 |
| 1727818200 | 219.34 | -2.86 | -1.29 | 219.34 | 219.34 | 219.34 | 2 |
| 1727731800 | 222.2 | -0.88 | -0.39 | 222.2 | 222.2 | 222.2 | 6 |
| 1727472600 | 223.08 | 3.3 | 1.50 | 223.08 | 223.08 | 223.08 | 2 |
| 1727386140 | 219.78 | -1.1 | -0.50 | 219.78 | 219.78 | 219.78 | 4 |
| 1727299740 | 220.88 | -1.99 | -0.89 | 220.88 | 220.88 | 220.88 | 4 |
| 1727213400 | 222.87 | -5.29 | -2.32 | 222.87 | 222.87 | 222.87 | 9 |
| 1727127000 | 228.16 | -0.23 | -0.10 | 228.16 | 228.16 | 228.16 | 1 |
| 1726867800 | 228.39 | 4.43 | 1.98 | 228.39 | 228.39 | 228.39 | 8 |
| 1726781400 | 223.96 | 0 | 0.00 | 223.96 | 223.96 | 223.96 | 0 |
| 1726695000 | 223.96 | 1.1 | 0.49 | 223.96 | 223.96 | 223.96 | 5 |
| 1726608600 | 222.86 | -2.28 | -1.01 | 222.86 | 222.86 | 222.86 | 2 |
| 1726522200 | 225.14 | 2.06 | 0.92 | 225.14 | 225.14 | 225.14 | 4 |
| 1726263000 | 223.08 | -0.9 | -0.40 | 223.08 | 223.08 | 223.08 | 5 |
| 1726176540 | 223.98 | 0 | 0.00 | 223.98 | 223.98 | 223.98 | 0 |
| 1726090140 | 223.98 | -1.65 | -0.73 | 223.98 | 223.98 | 223.98 | 1 |
| 1726003740 | 225.63 | -5.75 | -2.49 | 225.63 | 225.63 | 225.63 | 10 |
| 1725917400 | 231.38 | 4.14 | 1.82 | 231.38 | 231.38 | 231.38 | 50 |
| 1725658200 | 227.24 | -7 | -2.99 | 227.24 | 227.24 | 227.24 | 7 |
| 1725571800 | 234.24 | -1.68 | -0.71 | 234.24 | 234.24 | 234.24 | 6 |
| 1725485400 | 235.92 | -6.24 | -2.58 | 235.92 | 235.92 | 235.92 | 2 |
| 1725399000 | 242.16 | 0.69 | 0.29 | 242.16 | 242.16 | 242.16 | 4 |
| 1725312600 | 241.47 | 0 | 0.00 | 241.47 | 241.47 | 241.47 | 0 |
| 1725053400 | 241.47 | -0.45 | -0.19 | 241.47 | 241.47 | 241.47 | 4 |
| 1724967000 | 241.92 | 6.63 | 2.82 | 241.92 | 241.92 | 241.92 | 198 |
| 1724880600 | 235.29 | 1.61 | 0.69 | 235.29 | 235.29 | 235.29 | 3 |
| 1724794140 | 233.68 | -0.8 | -0.34 | 233.68 | 233.68 | 233.68 | 1 |
| 1724707740 | 234.48 | -1.03 | -0.44 | 234.48 | 234.48 | 234.48 | 1 |
| 1724448600 | 235.51 | 4.36 | 1.89 | 235.51 | 235.51 | 235.51 | 4 |
