Hot Features
프리미엄
New York Mortgage Trust Inc (NYMT)
NASDAQ
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.32 | 5.41455160745 | 5.91 | 6.23 | 5.74 | 705411 | 5.98030225 | CS |
| 4 | 0.795 | 14.6274149034 | 5.435 | 6.23 | 5.42 | 885217 | 5.83767374 | CS |
| 12 | -0.24 | -3.70942812983 | 6.47 | 6.98 | 5.14 | 698273 | 5.91976901 | CS |
| 26 | 0.33 | 5.59322033898 | 5.9 | 6.98 | 5.14 | 612790 | 6.04933571 | CS |
| 52 | -2.37 | -27.5581395349 | 8.6 | 9.67 | 5.14 | 654504 | 6.87492642 | CS |
| 156 | -9.33 | -59.9614395887 | 15.56 | 15.9708 | 5.14 | 1802682 | 11.2681011 | CS |
| 260 | -18.37 | -74.674796748 | 24.6 | 25.88 | 3.9284 | 3264386 | 13.04486021 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732750500 | 6.22 | 0.21 | 3.49 | 6.07 | 6.32 | 6.07 | 743033 |
| 1732664100 | 6.01 | -0.13 | -2.12 | 6.12 | 6.12 | 5.97 | 682133 |
| 1732577700 | 6.14 | 0.16 | 2.68 | 6.04 | 6.17 | 6.04 | 1036723 |
| 1732318500 | 5.98 | 0.09 | 1.53 | 5.9 | 6.05 | 5.9 | 498601 |
| 1732232100 | 5.89 | 0.09 | 1.55 | 5.8099999 | 5.92 | 5.79 | 589108 |
| 1732145700 | 5.8 | -0.14 | -2.36 | 5.915 | 5.93 | 5.74 | 745012 |
| 1732059300 | 5.94 | -0.02 | -0.34 | 5.9 | 5.9570999 | 5.89 | 628737 |
| 1731972900 | 5.96 | 0 | 0.00 | 5.96 | 5.985 | 5.83 | 717352 |
| 1731713700 | 5.96 | 0.04 | 0.68 | 5.99 | 6 | 5.9 | 571447 |
| 1731627300 | 5.92 | 0.12 | 2.07 | 5.93 | 6.2299 | 5.82 | 990137 |
| 1731540900 | 5.8 | 0.02 | 0.35 | 5.82 | 5.865 | 5.7699999 | 683877 |
| 1731454500 | 5.78 | -0.25 | -4.15 | 6 | 6.01 | 5.7699999 | 686178 |
| 1731368100 | 6.03 | 0.07 | 1.17 | 5.99 | 6.08 | 5.925 | 685354 |
| 1731108900 | 5.96 | 0.07 | 1.19 | 5.89 | 6.045 | 5.89 | 697014 |
| 1731022500 | 5.89 | 0.09 | 1.55 | 5.8 | 5.97 | 5.8 | 709733 |
| 1730936100 | 5.8 | 0.09 | 1.58 | 5.85 | 5.89 | 5.57 | 1212118 |
| 1730849700 | 5.71 | 0.03 | 0.53 | 5.68 | 5.7699999 | 5.64 | 940292 |
| 1730763300 | 5.68 | -0.04 | -0.70 | 5.72 | 5.79 | 5.62 | 1273309 |
| 1730500500 | 5.72 | -0.05 | -0.87 | 5.83 | 5.87 | 5.69 | 1664606 |
| 1730414100 | 5.7699999 | 0.17 | 3.04 | 5.89 | 6.14 | 5.75 | 1550484 |
| 1730327700 | 5.6 | 0.16 | 2.94 | 5.45 | 5.6449999 | 5.4101 | 1376875 |
| 1730241300 | 5.44 | 0.16 | 3.03 | 5.22 | 5.45 | 5.14 | 1123114 |
| 1730154900 | 5.28 | 0.04 | 0.76 | 5.26 | 5.38 | 5.24 | 964664 |
| 1729895700 | 5.24 | -0.02 | -0.38 | 5.29 | 5.39 | 5.23 | 694592 |
| 1729809300 | 5.26 | 0.03 | 0.57 | 5.24 | 5.275 | 5.16 | 531440 |
| 1729722900 | 5.23 | -0.08 | -1.51 | 5.3099999 | 5.3099999 | 5.17 | 553454 |
| 1729636500 | 5.3099999 | -0.08 | -1.48 | 5.38 | 5.39 | 5.28 | 824273 |
| 1729550100 | 5.39 | -0.19 | -3.41 | 5.57 | 5.59 | 5.37 | 909124 |
| 1729290900 | 5.58 | -0.03 | -0.53 | 5.61 | 5.665 | 5.58 | 484988 |
| 1729204500 | 5.61 | -0.18 | -3.11 | 5.8 | 5.84 | 5.59 | 528346 |
| 1729118100 | 5.79 | 0.14 | 2.48 | 5.67 | 5.8 | 5.67 | 627839 |
| 1729031700 | 5.65 | 0.12 | 2.17 | 5.54 | 5.68 | 5.54 | 723883 |
| 1728945300 | 5.53 | 0.06 | 1.10 | 5.49 | 5.57 | 5.4001 | 781964 |
| 1728686100 | 5.47 | -0.08 | -1.44 | 5.58 | 5.5899 | 5.46 | 755989 |
| 1728599700 | 5.55 | -0.08 | -1.42 | 5.54 | 5.62 | 5.53 | 748516 |
| 1728513300 | 5.63 | -0.01 | -0.18 | 5.66 | 5.687 | 5.61 | 506386 |
| 1728426900 | 5.64 | -0.02 | -0.35 | 5.66 | 5.69 | 5.6 | 737481 |
| 1728340500 | 5.66 | -0.17 | -2.92 | 5.85 | 5.85 | 5.62 | 638883 |
| 1728081300 | 5.83 | -0.06 | -1.02 | 5.9 | 5.93 | 5.785 | 711508 |
| 1727994900 | 5.89 | -0.1 | -1.67 | 5.99 | 6 | 5.89 | 645445 |
| 1727908500 | 5.99 | -0.13 | -2.12 | 6.12 | 6.125 | 5.99 | 477620 |
| 1727822100 | 6.12 | -0.21 | -3.32 | 6.29 | 6.3 | 6.1 | 461724 |
| 1727735700 | 6.33 | -0.2 | -3.06 | 6.34 | 6.415 | 6.275 | 525691 |
| 1727476500 | 6.53 | -0.04 | -0.61 | 6.67 | 6.675 | 6.48 | 511942 |
| 1727390100 | 6.57 | 0.05 | 0.77 | 6.61 | 6.635 | 6.55 | 375239 |
| 1727303700 | 6.5199999 | -0.17 | -2.54 | 6.7 | 6.74 | 6.5199999 | 489149 |
| 1727217300 | 6.69 | 0.05 | 0.75 | 6.66 | 6.71 | 6.59 | 422842 |
| 1727130900 | 6.64 | -0.1 | -1.48 | 6.78 | 6.8 | 6.61 | 454987 |
| 1726871700 | 6.74 | -0.11 | -1.61 | 6.84 | 6.91 | 6.725 | 2541592 |
| 1726785300 | 6.85 | 0.01 | 0.15 | 6.93 | 6.9389 | 6.79 | 518326 |
| 1726698900 | 6.84 | 0.08 | 1.18 | 6.79 | 6.98 | 6.75 | 467953 |
| 1726612500 | 6.76 | 0.01 | 0.15 | 6.79 | 6.85 | 6.73 | 440102 |
| 1726526100 | 6.75 | 0.14 | 2.12 | 6.63 | 6.78 | 6.5599999 | 510472 |
| 1726266900 | 6.61 | 0.13 | 2.01 | 6.51 | 6.625 | 6.51 | 315937 |
| 1726180500 | 6.48 | 0.14 | 2.21 | 6.37 | 6.495 | 6.3099999 | 326845 |
| 1726094100 | 6.34 | 0.02 | 0.32 | 6.29 | 6.34 | 6.195 | 335019 |
| 1726007700 | 6.32 | -0.01 | -0.16 | 6.36 | 6.37 | 6.245 | 440943 |
| 1725921300 | 6.33 | -0.05 | -0.78 | 6.38 | 6.38 | 6.3 | 415194 |
| 1725662100 | 6.38 | -0.03 | -0.47 | 6.41 | 6.4555 | 6.33 | 235053 |
| 1725575700 | 6.41 | 0.11 | 1.75 | 6.36 | 6.43 | 6.32 | 321485 |
| 1725489300 | 6.3 | -0.15 | -2.33 | 6.47 | 6.48 | 6.2717 | 373808 |
| 1725402900 | 6.45 | -0.22 | -3.30 | 6.61 | 6.625 | 6.425 | 368881 |
| 1725057300 | 6.67 | 0.01 | 0.15 | 6.71 | 6.72 | 6.61 | 234552 |
| 1724970900 | 6.66 | 0.04 | 0.60 | 6.63 | 6.71 | 6.6092 | 338688 |
| 1724884500 | 6.62 | -0.01 | -0.15 | 6.63 | 6.695 | 6.585 | 358568 |
