Hot Features
프리미엄
New York Mortgage Trust Inc (NYMTI)
NASDAQ
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.009 | -0.0356435643564 | 25.25 | 25.35 | 25.06 | 10312 | 25.17563354 | CS |
| 4 | 0.131 | 0.521704500199 | 25.11 | 25.449 | 24.985 | 17379 | 25.13529104 | CS |
| 12 | -0.239 | -0.937990580848 | 25.48 | 25.59 | 24.9501 | 10619 | 25.18253026 | CS |
| 26 | 0.151 | 0.601833399761 | 25.09 | 26 | 24.6 | 14534 | 25.15513235 | CS |
| 52 | 0.241 | 0.964 | 25 | 26 | 24.6 | 16405 | 25.13175319 | CS |
| 156 | 0.241 | 0.964 | 25 | 26 | 24.6 | 16405 | 25.13175319 | CS |
| 260 | 0.241 | 0.964 | 25 | 26 | 24.6 | 16405 | 25.13175319 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738712100 | 25.241 | 0.03 | 0.12 | 25.3285 | 25.389 | 25.1524 | 17074 |
| 1738625700 | 25.211 | 0.06 | 0.24 | 25.1602 | 25.32 | 25.15 | 12277 |
| 1738366500 | 25.15 | -0.02 | -0.06 | 25.18 | 25.2 | 25.12 | 18344 |
| 1738280100 | 25.1659 | -0.03 | -0.14 | 25.32 | 25.33 | 25.1 | 10722 |
| 1738193700 | 25.2 | 0.03 | 0.10 | 25.2 | 25.2999 | 25.06 | 5341 |
| 1738107300 | 25.1746 | -0.06 | -0.22 | 25.25 | 25.35 | 25.1501 | 4455 |
| 1738020900 | 25.23 | -0.08 | -0.31 | 25.38 | 25.449 | 25.16 | 14248 |
| 1737761700 | 25.309 | -0.05 | -0.21 | 25.32 | 25.44 | 25.2601 | 8998 |
| 1737675300 | 25.3628 | 0 | 0.00 | 25.3628 | 25.3628 | 25.3628 | 0 |
| 1737588900 | 25.3628 | 0.09 | 0.37 | 25.28 | 25.4 | 25.28 | 23793 |
| 1737502500 | 25.27 | 0.14 | 0.54 | 25.15 | 25.27 | 25.13 | 13522 |
| 1737156900 | 25.1335 | 0.03 | 0.13 | 25.15 | 25.15 | 25.1 | 3718 |
| 1737070500 | 25.1 | 0.04 | 0.16 | 25.06 | 25.19 | 25.06 | 21463 |
| 1736984100 | 25.0601 | 0.01 | 0.04 | 25.18 | 25.18 | 25 | 11103 |
| 1736897700 | 25.0499 | -0.02 | -0.08 | 25.15 | 25.18 | 25 | 73292 |
| 1736811300 | 25.07 | -0.01 | -0.05 | 25.09 | 25.1266 | 25.0499 | 16929 |
| 1736552100 | 25.082 | 0.03 | 0.13 | 25.1 | 25.18 | 24.985 | 31740 |
| 1736379300 | 25.0501 | -0.19 | -0.75 | 25.2 | 25.29 | 25.05 | 22086 |
| 1736292900 | 25.24 | 0.09 | 0.36 | 25.2 | 25.3002 | 25.2 | 1467 |
| 1736206500 | 25.15 | -0.03 | -0.11 | 25.35 | 25.35 | 25.15 | 11489 |
| 1735947300 | 25.1784 | 0.03 | 0.11 | 25.155 | 25.29 | 25.15 | 4588 |
| 1735860900 | 25.15 | 0.02 | 0.08 | 25.16 | 25.2 | 25.11 | 3078 |
| 1735688100 | 25.1287 | 0.04 | 0.15 | 25.02 | 25.17 | 24.9501 | 11839 |
| 1735601700 | 25.092 | -0.03 | -0.11 | 25.1001 | 25.16 | 25 | 9807 |
| 1735342500 | 25.12 | -0.08 | -0.32 | 25.2 | 25.2 | 25.1 | 3719 |
| 1735256100 | 25.2 | 0.04 | 0.16 | 25.185 | 25.2408 | 25.07 | 1456 |
| 1735077840 | 25.16 | 0.06 | 0.24 | 25.06 | 25.28 | 25.06 | 4472 |
| 1734996900 | 25.1001 | -0.05 | -0.20 | 25.15 | 25.15 | 25.1 | 4244 |
| 1734737700 | 25.15 | 0.1 | 0.40 | 25 | 25.15 | 25 | 9783 |
| 1734651300 | 25.05 | -0.05 | -0.20 | 25.07 | 25.15 | 24.998 | 15686 |
| 1734564900 | 25.1 | -0.06 | -0.24 | 25.15 | 25.19 | 25.05 | 13920 |
| 1734478500 | 25.1599 | 0.05 | 0.20 | 25.1 | 25.16 | 25.1 | 5867 |
| 1734392100 | 25.11 | 0.07 | 0.27 | 25.07 | 25.11 | 25.05 | 9117 |
| 1734132900 | 25.0415 | -0.54 | -2.11 | 25.09 | 25.0999 | 25 | 15581 |
| 1734046500 | 25.58 | 0 | 0.00 | 25.5383 | 25.59 | 25.52 | 2609 |
| 1733960100 | 25.58 | 0 | 0.00 | 25.57 | 25.5899 | 25.5201 | 1512 |
| 1733873700 | 25.58 | 0.04 | 0.16 | 25.54 | 25.59 | 25.47 | 9453 |
| 1733787300 | 25.5399 | 0.05 | 0.20 | 25.49 | 25.54 | 25.4501 | 9780 |
| 1733528100 | 25.49 | 0.01 | 0.04 | 25.49 | 25.49 | 25.4 | 5165 |
| 1733441700 | 25.48 | 0.11 | 0.43 | 25.41 | 25.49 | 25.41 | 7335 |
| 1733355300 | 25.37 | -0.08 | -0.31 | 25.48 | 25.48 | 25.37 | 728 |
| 1733268900 | 25.45 | 0.05 | 0.20 | 25.35 | 25.48 | 25.35 | 4671 |
| 1733182500 | 25.4 | 0.07 | 0.28 | 25.36 | 25.4 | 25.32 | 6841 |
| 1732917840 | 25.3301 | 0.03 | 0.12 | 25.33 | 25.36 | 25.33 | 1144 |
| 1732750500 | 25.3 | 0.03 | 0.10 | 25.18 | 25.3 | 25.18 | 7966 |
| 1732664100 | 25.275 | -0.02 | -0.06 | 25.28 | 25.3 | 25.25 | 2293 |
| 1732577700 | 25.29 | 0.07 | 0.28 | 25.25 | 25.3 | 25.24 | 2763 |
| 1732318500 | 25.22 | 0.17 | 0.68 | 25.0797 | 25.23 | 25.0797 | 7789 |
| 1732232100 | 25.05 | -0.25 | -0.99 | 25.31 | 25.31 | 25.03 | 24329 |
| 1732145700 | 25.3 | 0.13 | 0.52 | 25.33 | 25.35 | 25.2986 | 9387 |
| 1732059300 | 25.1685 | -0.14 | -0.56 | 25.35 | 25.44 | 25.1672 | 17505 |
| 1731972900 | 25.31 | -0.12 | -0.48 | 25.34 | 25.46 | 25.31 | 9535 |
| 1731713700 | 25.4325 | -0.02 | -0.07 | 25.4799 | 25.49 | 25.35 | 5267 |
| 1731627300 | 25.45 | -0.01 | -0.04 | 25.4 | 25.48 | 25.31 | 3556 |
| 1731540900 | 25.46 | 0.03 | 0.12 | 25.38 | 25.49 | 25.3 | 10881 |
| 1731454500 | 25.43 | -0.01 | -0.04 | 25.48 | 25.48 | 25.37 | 2694 |
| 1731368100 | 25.44 | 0.06 | 0.24 | 25.37 | 25.44 | 25.36 | 3738 |
| 1731108900 | 25.38 | 0.11 | 0.42 | 25.3 | 25.3801 | 25.23 | 5984 |
| 1731022500 | 25.275 | 0 | 0.02 | 25.24 | 25.275 | 25.175 | 5121 |
| 1730936100 | 25.27 | 0.03 | 0.12 | 25.25 | 25.29 | 25 | 8039 |
| 1730849700 | 25.24 | 0.03 | 0.12 | 25.25 | 25.28 | 25.15 | 2517 |
