PennyMac Mortgage Investment Trust【PMT-C】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

홈
인베스팅
주식
미국
NYSE
PennyMac Mortgage Investment Trust (PMT-C)
PennyMac Mortgage Investment Trust (PMT-C) 과거

PennyMac Mortgage Investment Trust (PMT-C)

18.98

-0.22

(-1.15%)

마감 27 12월 6:00AM

18.98

0.00

( 0.00% )

시간외 단일가: 9:00PM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0	0	0	0	0	0	0	PR
4	0	0	0	0	0	0	0	PR
12	0	0	0	0	0	0	0	PR
26	0	0	0	0	0	0	0	PR
52	0	0	0	0	0	0	0	PR
156	0	0	0	0	0	0	0	PR
260	0	0	0	0	0	0	0	PR

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1735256400	18.98	-0.22	-1.15	19.24	19.57	18.92	32096
1735077840	19.2	-0.14	-0.72	19.43	19.52	19.07	29150
1734997200	19.34	0.03	0.16	19.3	19.4583	19.15	19316
1734738000	19.31	-0.25	-1.28	19.33	19.42	19.2	46934
1734651600	19.56	-0.17	-0.86	19.6	19.665	19.2792	44626
1734565200	19.73	-0.1	-0.50	19.72	20.15	19.65	28868
1734478800	19.83	-0.14	-0.70	19.97	20.085	19.75	12784
1734392400	19.97	0.08	0.40	20.02	20.02	19.79	28499
1734133200	19.89	-0.12	-0.60	20.02	20.08	19.7001	20827
1734046800	20.01	-0.04	-0.20	19.97	20.1	19.9	36840
1733960400	20.05	0	0.00	20.01	20.2	19.9608	18605
1733874000	20.049	0.09	0.45	19.95	20.09	19.93	11729
1733787600	19.9595	-0.06	-0.30	20	20.05	19.95	19079
1733528400	20.02	0.06	0.30	20.09	20.09	19.9601	15707
1733442000	19.96	-0.14	-0.70	20.12	20.12	19.93	28707
1733355600	20.1	-0.1	-0.50	20.23	20.23	19.94	28833
1733269200	20.2	-0.05	-0.25	20.15	20.35	20.15	22392
1733182800	20.25	0.12	0.60	20.18	20.38	20.1527	67595
1732917840	20.13	-0.67	-3.22	20.33	20.715	20	133512
1732750800	20.8	0.13	0.63	20.7	20.91	20.69	31123
1732664400	20.67	-0.13	-0.65	20.85	20.85	20.36	35887
1732578000	20.8047	0.18	0.90	20.69	20.96	20.61	41433
1732318800	20.62	0.04	0.19	20.55	20.82	20.55	17517
1732232400	20.58	-0.07	-0.34	20.74	20.7428	20.48	13699
1732146000	20.65	0.05	0.24	20.82	20.82	20.32	29498
1732059600	20.6006	0.09	0.43	20.54	20.75	20.395	19010
1731973200	20.513	0.06	0.31	20.5	20.685	20.4	25273
1731714000	20.45	-0.11	-0.54	20.56	20.8099	20.4	22724
1731627600	20.56	-0.3	-1.44	20.8	20.98	20.56	16943
1731541200	20.8599	0.17	0.85	20.78	20.89	20.62	16007
1731454800	20.685	-0.19	-0.89	20.99	20.99	20.55	23318
1731368400	20.87	-0.2	-0.95	20.99	21.09	20.85	21200
1731109200	21.07	0.17	0.81	20.99	21.32	20.97	16702
1731022800	20.9	0.01	0.05	21.06	21.06	20.87	17346
1730936400	20.89	-0.24	-1.14	21.13	21.15	20.81	13060
1730850000	21.1317	0.04	0.20	21.16	21.16	20.9	17726
1730763600	21.09	0.23	1.12	21.1	21.1899	20.967	17270
1730500800	20.8555	0.08	0.36	20.73	20.9799	20.73	16540
1730414400	20.78	0.06	0.29	21.07	21.07	20.5	31171
1730328000	20.72	0.15	0.73	20.65	20.8058	20.59	13561
1730241600	20.57	-0.09	-0.44	20.6	20.7525	20.4	48701
1730155200	20.66	0	0.00	20.69	20.76	20.54	30457
1729896000	20.66	0	0.00	20.74	20.8721	20.55	42134
1729809600	20.66	-0.04	-0.19	20.71	20.7999	20.5421	40083
1729723200	20.7	-0.36	-1.71	20.97	20.97	20.5825	52122
1729636800	21.06	-0.12	-0.57	21.2	21.29	20.95	36235
1729550400	21.18	-0.37	-1.72	21.51	21.51	21.11	21211
1729291200	21.55	0.08	0.37	21.5	21.6589	21.34	77139
1729204800	21.47	0.09	0.42	21.3	21.47	21.13	30784
1729118400	21.38	0.1	0.47	21.3	21.49	21.3	71738
1729032000	21.28	0.18	0.85	21.08	21.34	21.08	28027
1728945600	21.1	-0.1	-0.47	21.2	21.2	21.08	13921
1728686400	21.2	0	0.00	21.2	21.2	21.1292	12820
1728600000	21.1999	0.08	0.38	21.12	21.1999	21.09	22067
1728513600	21.12	0.04	0.19	21.01	21.136	21.01	5622
1728427200	21.08	0.06	0.29	21.02	21.1249	21.0001	16772
1728340800	21.02	-0.16	-0.76	21.05	21.17	21.02	12147
1728081600	21.18	0.28	1.34	20.95	21.18	20.9448	24676
1727995200	20.9	-0.05	-0.24	21.02	21.03	20.9	15461
1727908800	20.95	-0.13	-0.62	21.09	21.15	20.95	19067
1727822400	21.08	-0.15	-0.71	21.11	21.11	20.88	52265
1727736000	21.23	0.23	1.10	21	21.55	20.99	59509
1727476800	21	-0.23	-1.08	21.35	21.37	21	13050

PennyMac Mortgage Invest...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관