Hot Features
프리미엄
PennyMac Mortgage Investment Trust (PMTU)
NYSE
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0962 | 0.377402903099 | 25.49 | 25.7 | 25.38 | 2728 | 25.46767792 | CS |
| 4 | -0.0638 | -0.24873294347 | 25.65 | 25.85 | 25.27 | 4141 | 25.45666281 | CS |
| 12 | -0.2738 | -1.05877803558 | 25.86 | 25.95 | 25.22 | 3035 | 25.4626591 | CS |
| 26 | -0.1138 | -0.44280155642 | 25.7 | 26.485 | 25.22 | 2375 | 25.63674626 | CS |
| 52 | 0.2362 | 0.931755424063 | 25.35 | 26.485 | 25.05 | 3796 | 25.46247579 | CS |
| 156 | 1.0862 | 4.43346938776 | 24.5 | 26.485 | 23.75 | 5687 | 25.11683847 | CS |
| 260 | 1.0862 | 4.43346938776 | 24.5 | 26.485 | 23.75 | 5687 | 25.11683847 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740613200 | 25.5862 | 0.09 | 0.34 | 25.5 | 25.5862 | 25.5 | 570 |
| 1740526800 | 25.5 | 0.08 | 0.31 | 25.46 | 25.599 | 25.3837 | 5542 |
| 1740440400 | 25.42 | 0.04 | 0.16 | 25.42 | 25.42 | 25.42 | 673 |
| 1740181200 | 25.38 | -0.18 | -0.70 | 25.47 | 25.51 | 25.38 | 4348 |
| 1740094800 | 25.5599 | 0.05 | 0.20 | 25.7 | 25.7 | 25.5 | 2085 |
| 1740008400 | 25.51 | 0.01 | 0.04 | 25.49 | 25.51 | 25.49 | 990 |
| 1739922000 | 25.5 | 0.01 | 0.04 | 25.46 | 25.5 | 25.4001 | 6423 |
| 1739576400 | 25.49 | 0.05 | 0.20 | 25.4499 | 25.5 | 25.405 | 2048 |
| 1739490000 | 25.44 | -0.01 | -0.04 | 25.45 | 25.45 | 25.4 | 3578 |
| 1739403600 | 25.4499 | -0 | -0.00 | 25.36 | 25.48 | 25.35 | 4715 |
| 1739317200 | 25.45 | 0.01 | 0.04 | 25.43 | 25.45 | 25.39 | 1755 |
| 1739230800 | 25.44 | 0.09 | 0.36 | 25.41 | 25.44 | 25.38 | 1840 |
| 1738971600 | 25.35 | -0.06 | -0.24 | 25.45 | 25.45 | 25.3495 | 2591 |
| 1738885200 | 25.4104 | 0.06 | 0.24 | 25.4 | 25.45 | 25.27 | 8041 |
| 1738798800 | 25.35 | -0.13 | -0.51 | 25.4 | 25.45 | 25.3 | 12583 |
| 1738712400 | 25.4799 | -0.27 | -1.05 | 25.75 | 25.75 | 25.4 | 16775 |
| 1738626000 | 25.75 | 0.06 | 0.23 | 25.64 | 25.75 | 25.64 | 580 |
| 1738366800 | 25.6899 | -0.06 | -0.23 | 25.75 | 25.75 | 25.6899 | 2027 |
| 1738280400 | 25.75 | 0.1 | 0.39 | 25.75 | 25.85 | 25.63 | 1913 |
| 1738194000 | 25.65 | -0.11 | -0.43 | 25.65 | 25.65 | 25.65 | 174 |
| 1738107600 | 25.76 | 0.16 | 0.63 | 25.95 | 25.95 | 25.76 | 1644 |
| 1738021200 | 25.6 | -0.03 | -0.12 | 25.56 | 25.6 | 25.56 | 1285 |
| 1737762000 | 25.6299 | -0.07 | -0.27 | 25.63 | 25.63 | 25.6299 | 1530 |
| 1737675600 | 25.7 | 0 | 0.00 | 25.7 | 25.7 | 25.7 | 0 |
| 1737589200 | 25.7 | 0.08 | 0.31 | 25.65 | 25.7 | 25.6499 | 3434 |
| 1737502800 | 25.62 | 0.12 | 0.47 | 25.64 | 25.64 | 25.62 | 400 |
| 1737157200 | 25.5 | -0.15 | -0.58 | 25.51 | 25.51 | 25.5 | 669 |
| 1737070800 | 25.6499 | 0.07 | 0.29 | 25.65 | 25.65 | 25.6499 | 559 |
| 1736984400 | 25.5757 | 0.17 | 0.65 | 25.4 | 25.65 | 25.391 | 1692 |
| 1736898000 | 25.41 | 0.01 | 0.04 | 25.38 | 25.41 | 25.38 | 667 |
| 1736811600 | 25.4 | 0 | 0.00 | 25.4 | 25.41 | 25.33 | 2046 |
| 1736552400 | 25.4 | 0.01 | 0.04 | 25.31 | 25.41 | 25.3 | 2865 |
| 1736379600 | 25.39 | 0 | 0.00 | 25.4 | 25.4 | 25.342 | 5247 |
| 1736293200 | 25.39 | 0 | 0.00 | 25.39 | 25.39 | 25.39 | 94 |
| 1736206800 | 25.39 | -0.03 | -0.12 | 25.37 | 25.39 | 25.32 | 6267 |
| 1735947600 | 25.42 | 0.08 | 0.32 | 25.4 | 25.42 | 25.39 | 2244 |
| 1735861200 | 25.34 | 0.01 | 0.04 | 25.355 | 25.36 | 25.33 | 4473 |
| 1735688400 | 25.33 | -0.03 | -0.12 | 25.4 | 25.41 | 25.33 | 4401 |
| 1735602000 | 25.36 | 0.02 | 0.08 | 25.33 | 25.43 | 25.33 | 1394 |
| 1735342800 | 25.34 | -0.05 | -0.20 | 25.42 | 25.44 | 25.34 | 2805 |
| 1735256400 | 25.39 | 0.06 | 0.24 | 25.4 | 25.4 | 25.38 | 1093 |
| 1735077840 | 25.33 | -0.07 | -0.28 | 25.4 | 25.43 | 25.33 | 2669 |
| 1734997200 | 25.4 | 0.05 | 0.20 | 25.43 | 25.43 | 25.33 | 2911 |
| 1734738000 | 25.35 | 0.04 | 0.16 | 25.3192 | 25.35 | 25.3192 | 662 |
| 1734651600 | 25.31 | -0.07 | -0.26 | 25.255 | 25.35 | 25.255 | 2293 |
| 1734565200 | 25.3755 | -0.09 | -0.37 | 25.45 | 25.47 | 25.22 | 8154 |
| 1734478800 | 25.4699 | 0.09 | 0.35 | 25.35 | 25.47 | 25.35 | 2055 |
| 1734392400 | 25.38 | 0.07 | 0.28 | 25.35 | 25.38 | 25.2502 | 5146 |
| 1734133200 | 25.31 | -0.46 | -1.79 | 25.34 | 25.385 | 25.3 | 2297 |
| 1734046800 | 25.77 | 0.07 | 0.27 | 25.74 | 25.78 | 25.6101 | 667 |
| 1733960400 | 25.7 | -0.09 | -0.35 | 25.78 | 25.78 | 25.65 | 1500 |
| 1733874000 | 25.79 | 0.04 | 0.16 | 25.75 | 25.8 | 25.75 | 6447 |
| 1733787600 | 25.75 | -0.04 | -0.16 | 25.71 | 25.75 | 25.71 | 353 |
| 1733528400 | 25.79 | -0.01 | -0.04 | 25.79 | 25.79 | 25.79 | 202 |
| 1733442000 | 25.7999 | 0.12 | 0.47 | 25.79 | 25.8 | 25.79 | 660 |
| 1733355600 | 25.68 | -0.18 | -0.70 | 25.7995 | 25.7995 | 25.68 | 3112 |
| 1733269200 | 25.86 | 0.11 | 0.43 | 25.86 | 25.86 | 25.86 | 202 |
| 1733182800 | 25.75 | -0.11 | -0.42 | 25.85 | 25.85 | 25.75 | 2029 |
| 1732917840 | 25.8599 | 0 | 0.00 | 25.86 | 25.86 | 25.8599 | 194 |
| 1732750800 | 25.8599 | 0.25 | 0.98 | 25.75 | 25.8599 | 25.75 | 528 |
