Hot Features
프리미엄
MFA Financial Inc (MFA)
NYSE
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 | -0.12 | -1.08597285068 | 11.05 | 11.1 | 10.785 | 926399 | 10.97003056 | CS |
| 4 | -1.45 | -11.7124394184 | 12.38 | 12.75 | 10.785 | 1067537 | 11.56378722 | CS |
| 12 | -1.46 | -11.7836965295 | 12.39 | 13.45 | 10.785 | 857771 | 12.15746434 | CS |
| 26 | 0.12 | 1.11008325624 | 10.81 | 13.45 | 10.21 | 776587 | 11.66336836 | CS |
| 52 | 0.32 | 3.01602262017 | 10.61 | 13.45 | 10.2 | 779201 | 11.39591999 | CS |
| 156 | 6.51 | 147.285067873 | 4.42 | 15.81 | 3.8 | 1479820 | 8.87316052 | CS |
| 260 | 3.33 | 43.8157894737 | 7.6 | 15.81 | 0.2901 | 4962479 | 3.92636039 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732232400 | 10.93 | 0.09 | 0.83 | 10.88 | 10.95 | 10.795 | 732238 |
| 1732146000 | 10.84 | -0.19 | -1.72 | 10.98 | 10.99 | 10.785 | 1288746 |
| 1732059600 | 11.03 | -0.05 | -0.45 | 11.02 | 11.05 | 10.96 | 1055751 |
| 1731973200 | 11.08 | 0.05 | 0.45 | 11.02 | 11.1 | 10.94 | 838522 |
| 1731714000 | 11.03 | 0.03 | 0.27 | 11.07 | 11.07 | 10.9601 | 644311 |
| 1731627600 | 11 | -0.07 | -0.63 | 11.145 | 11.17 | 10.96 | 1127033 |
| 1731541200 | 11.07 | -0.07 | -0.63 | 11.21 | 11.3 | 11.06 | 967124 |
| 1731454800 | 11.14 | -0.43 | -3.72 | 11.57 | 11.57 | 11.105 | 1253499 |
| 1731368400 | 11.57 | 0.06 | 0.52 | 11.54 | 11.68 | 11.51 | 849566 |
| 1731109200 | 11.51 | -0.04 | -0.35 | 11.56 | 11.68 | 11.465 | 1175189 |
| 1731022800 | 11.55 | 0.12 | 1.05 | 11.56 | 11.7308 | 11.46 | 1592492 |
| 1730936400 | 11.43 | -0.89 | -7.22 | 12.59 | 12.59 | 11.37 | 3370478 |
| 1730850000 | 12.32 | 0.06 | 0.49 | 12.25 | 12.35 | 12.22 | 635806 |
| 1730763600 | 12.26 | 0.08 | 0.66 | 12.17 | 12.405 | 12.17 | 735591 |
| 1730500800 | 12.18 | -0.11 | -0.90 | 12.4 | 12.5 | 12.125 | 1006388 |
| 1730414400 | 12.29 | -0.29 | -2.31 | 12.62 | 12.6309 | 12.285 | 648240 |
| 1730328000 | 12.58 | 0.1 | 0.80 | 12.51 | 12.75 | 12.5 | 878602 |
| 1730241600 | 12.48 | 0.19 | 1.55 | 12.18 | 12.585 | 12.06 | 1115003 |
| 1730155200 | 12.29 | 0.1 | 0.82 | 12.175 | 12.37 | 12.175 | 857795 |
| 1729896000 | 12.19 | -0.09 | -0.73 | 12.38 | 12.38 | 12.165 | 369088 |
| 1729809600 | 12.28 | 0.16 | 1.32 | 12.14 | 12.28 | 12.105 | 368751 |
| 1729723200 | 12.12 | -0.08 | -0.66 | 12.13 | 12.18 | 12 | 522890 |
| 1729636800 | 12.2 | -0.11 | -0.89 | 12.29 | 12.31 | 12.17 | 459016 |
| 1729550400 | 12.31 | -0.32 | -2.53 | 12.63 | 12.63 | 12.3 | 533024 |
| 1729291200 | 12.63 | -0.01 | -0.08 | 12.64 | 12.68 | 12.6 | 328524 |
| 1729204800 | 12.64 | -0.08 | -0.63 | 12.69 | 12.71 | 12.605 | 434804 |
| 1729118400 | 12.72 | 0.16 | 1.27 | 12.68 | 12.78 | 12.61 | 927037 |
| 1729032000 | 12.56 | 0.15 | 1.21 | 12.43 | 12.6199 | 12.39 | 496010 |
| 1728945600 | 12.41 | 0.19 | 1.55 | 12.25 | 12.425 | 12.2101 | 453729 |
| 1728686400 | 12.22 | -0.03 | -0.24 | 12.28 | 12.28 | 12.13 | 567953 |
| 1728600000 | 12.25 | 0.02 | 0.16 | 12.11 | 12.25 | 12.06 | 490066 |
| 1728513600 | 12.23 | 0 | 0.00 | 12.28 | 12.3 | 12.18 | 605875 |
| 1728427200 | 12.23 | 0.2 | 1.66 | 12.08 | 12.28 | 12.0399 | 529241 |
| 1728340800 | 12.03 | -0.19 | -1.55 | 12.23 | 12.23 | 11.975 | 1140651 |
| 1728081600 | 12.22 | 0.03 | 0.25 | 12.28 | 12.29 | 12.09 | 556674 |
| 1727995200 | 12.19 | -0.02 | -0.16 | 12.2 | 12.22 | 12.0608 | 613470 |
| 1727908800 | 12.21 | -0.17 | -1.37 | 12.2662 | 12.35 | 12.17 | 703495 |
| 1727822400 | 12.38 | -0.34 | -2.67 | 12.74 | 12.7466 | 12.335 | 656978 |
| 1727735520 | 12.72 | 0.19 | 1.52 | 12.46 | 12.74 | 12.46 | 647795 |
| 1727476800 | 12.53 | -0.24 | -1.88 | 12.54 | 12.56 | 12.41 | 831338 |
| 1727390400 | 12.77 | -0.12 | -0.93 | 13.05 | 13.06 | 12.76 | 964637 |
| 1727304000 | 12.89 | -0.08 | -0.62 | 13 | 13.03 | 12.86 | 843271 |
| 1727217600 | 12.97 | 0.16 | 1.25 | 12.9 | 13.05 | 12.8679 | 661917 |
| 1727131200 | 12.81 | -0.2 | -1.54 | 13.08 | 13.1 | 12.78 | 741175 |
| 1726872000 | 13.01 | -0.16 | -1.21 | 13.1 | 13.2 | 12.99 | 1794930 |
| 1726785600 | 13.17 | 0.02 | 0.15 | 13.35 | 13.39 | 13.1 | 837038 |
| 1726699200 | 13.15 | 0.04 | 0.31 | 13.14 | 13.265 | 13.06 | 1222684 |
| 1726612800 | 13.11 | -0.03 | -0.23 | 13.25 | 13.27 | 13.085 | 802000 |
| 1726526400 | 13.14 | 0.12 | 0.92 | 13.11 | 13.23 | 12.99 | 1094357 |
| 1726267200 | 13.02 | 0.33 | 2.60 | 12.8 | 13.025 | 12.764 | 995176 |
| 1726180800 | 12.69 | 0.26 | 2.09 | 12.52 | 12.7267 | 12.51 | 779716 |
| 1726094400 | 12.43 | -0.02 | -0.16 | 12.42 | 12.505 | 12.2608 | 1082286 |
| 1726008000 | 12.45 | 0.15 | 1.22 | 12.4 | 12.45 | 12.26 | 675543 |
| 1725921600 | 12.3 | 0.04 | 0.33 | 12.33 | 12.4 | 12.27 | 730757 |
| 1725662400 | 12.26 | -0.07 | -0.57 | 12.42 | 12.4255 | 12.2 | 570199 |
| 1725576000 | 12.33 | 0.06 | 0.49 | 12.37 | 12.4 | 12.26 | 843415 |
| 1725489600 | 12.27 | -0.06 | -0.49 | 12.32 | 12.41 | 12.225 | 652803 |
| 1725403200 | 12.33 | -0.19 | -1.52 | 12.455 | 12.5 | 12.27 | 741218 |
| 1725057600 | 12.52 | 0.15 | 1.21 | 12.39 | 12.53 | 12.31 | 898706 |
| 1724971200 | 12.37 | 0.04 | 0.32 | 12.4 | 12.44 | 12.32 | 796208 |
| 1724884800 | 12.33 | 0.2 | 1.65 | 12.1 | 12.36 | 12.1 | 811540 |
| 1724798400 | 12.13 | 0.03 | 0.25 | 12.09 | 12.15 | 12.05 | 314744 |
| 1724712000 | 12.1 | 0.04 | 0.33 | 12.15 | 12.31 | 12.1 | 614919 |
| 1724452800 | 12.06 | 0.2 | 1.69 | 11.96 | 12.125 | 11.92 | 649027 |
| 1724366400 | 11.86 | -0.01 | -0.08 | 11.82 | 11.91 | 11.815 | 426241 |
