Hot Features
프리미엄
Fed Home Ln Mtge Dl 0 21 (FHL)
TG
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.05 | -0.909090909091 | 5.5 | 6.5 | 4.44 | 86248 | 5.62778734 | DE |
| 4 | 2.97 | 119.758064516 | 2.48 | 7.25 | 2.38 | 84449 | 5.15436248 | DE |
| 12 | 4.28 | 365.811965812 | 1.17 | 7.25 | 1.06 | 61099 | 3.50704594 | DE |
| 26 | 4.26 | 357.983193277 | 1.19 | 7.25 | 0.885 | 33190 | 3.25744198 | DE |
| 52 | 4.44 | 439.603960396 | 1.01 | 7.25 | 0.885 | 24526 | 2.54012057 | DE |
| 156 | 4.7145 | 640.992522094 | 0.7355 | 7.25 | 0.3988 | 15106 | 2.34842924 | DE |
| 260 | 3.33 | 157.075471698 | 2.12 | 7.25 | 0.3988 | 7760 | 2.29490583 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737667620 | 5.55 | -0.1 | -1.77 | 5.8 | 5.85 | 5.55 | 15716 |
| 1737581220 | 5.65 | -0.3 | -5.04 | 5.95 | 6 | 5.5 | 50504 |
| 1737494820 | 5.95 | -0.5 | -7.75 | 6.2 | 6.3 | 5.3499999 | 42052 |
| 1737408420 | 6.45 | 0.55 | 9.32 | 6.05 | 6.5 | 6 | 86263 |
| 1737149220 | 5.9 | 1.26 | 27.16 | 4.7 | 5.9 | 4.62 | 129951 |
| 1737062820 | 4.6399999 | -0.86 | -15.64 | 5.5 | 5.7 | 4.44 | 122468 |
| 1736976420 | 5.5 | -0.85 | -13.39 | 6.35 | 7.25 | 5.0999999 | 244152 |
| 1736890020 | 6.35 | 1.2 | 23.30 | 5.2 | 6.65 | 5.15 | 168724 |
| 1736803620 | 5.15 | 0.1 | 1.98 | 5.25 | 5.3 | 4.98 | 68259 |
| 1736544420 | 5.05 | 0.29 | 6.09 | 4.76 | 5.15 | 4.74 | 146609 |
| 1736458020 | 4.76 | 0.04 | 0.85 | 4.8 | 4.8 | 4.5999999 | 20771 |
| 1736371620 | 4.72 | 0.26 | 5.83 | 4.4 | 4.78 | 4.4 | 29485 |
| 1736285220 | 4.46 | 0.34 | 8.25 | 4.08 | 4.46 | 3.96 | 22724 |
| 1736198820 | 4.12 | -0.04 | -0.96 | 4.2 | 4.84 | 4 | 116705 |
| 1735939620 | 4.16 | 0.88 | 26.83 | 3.2799999 | 4.24 | 3.22 | 74157 |
| 1735853220 | 3.2799999 | 0.88 | 36.67 | 3.1 | 3.38 | 3.1 | 76424 |
| 1735594020 | 2.4 | 0 | 0.00 | 2.38 | 2.42 | 2.38 | 2190 |
| 1735334820 | 2.4 | -0.16 | -6.25 | 2.48 | 2.52 | 2.4 | 34190 |
| 1734989220 | 2.56 | -0.08 | -3.03 | 2.58 | 2.58 | 2.52 | 3599 |
| 1734730020 | 2.64 | 0.12 | 4.76 | 2.54 | 2.64 | 2.54 | 3278 |
| 1734643620 | 2.52 | 0.02 | 0.80 | 2.46 | 2.58 | 2.46 | 11424 |
| 1734557220 | 2.5 | -0.02 | -0.79 | 2.5 | 2.5 | 2.5 | 260 |
| 1734470820 | 2.52 | 0.12 | 5.00 | 2.42 | 2.52 | 2.42 | 17230 |
| 1734384420 | 2.4 | 0 | 0.00 | 2.42 | 2.42 | 2.4 | 8189 |
| 1734125220 | 2.4 | -0.16 | -6.25 | 2.5 | 2.52 | 2.4 | 9281 |
| 1734038820 | 2.56 | 0.1 | 4.07 | 2.5 | 2.56 | 2.46 | 14350 |
| 1733952420 | 2.46 | -0.26 | -9.56 | 2.68 | 2.68 | 2.46 | 8938 |
| 1733866020 | 2.72 | 0.22 | 8.80 | 2.7 | 2.72 | 2.7 | 8280 |
| 1733779620 | 2.5 | -0.04 | -1.57 | 2.56 | 2.7 | 2.5 | 23020 |
| 1733520420 | 2.54 | 0.18 | 7.63 | 2.3199999 | 2.54 | 2.2999999 | 16743 |
| 1733434020 | 2.36 | 0.2 | 9.26 | 2.18 | 2.38 | 2.14 | 19509 |
| 1733347620 | 2.16 | -0.38 | -14.96 | 2.52 | 2.52 | 1.97 | 59666 |
| 1733261220 | 2.54 | 0.18 | 7.63 | 2.4 | 2.56 | 2.3199999 | 61495 |
| 1733174820 | 2.36 | -0.58 | -19.73 | 2.98 | 3.06 | 2.36 | 57626 |
| 1732915620 | 2.94 | -0.16 | -5.16 | 3.08 | 3.12 | 2.92 | 43569 |
| 1732829220 | 3.1 | 0.06 | 1.97 | 2.98 | 3.1 | 2.98 | 4350 |
| 1732742820 | 3.04 | -0.12 | -3.80 | 3.1 | 3.18 | 2.94 | 13848 |
| 1732656420 | 3.16 | -0.14 | -4.24 | 3.36 | 3.44 | 3.04 | 13501 |
| 1732570020 | 3.3 | 0.32 | 10.74 | 2.98 | 3.3 | 2.98 | 29263 |
| 1732310820 | 2.98 | 0.04 | 1.36 | 2.94 | 3.06 | 2.94 | 9340 |
| 1732224420 | 2.94 | 0.22 | 8.09 | 2.7599999 | 2.98 | 2.7 | 40902 |
| 1732138020 | 2.72 | -0.32 | -10.53 | 3.04 | 3.06 | 2.66 | 28922 |
| 1732051620 | 3.04 | -0.02 | -0.65 | 3.14 | 3.2799999 | 3.04 | 22615 |
| 1731965220 | 3.06 | 0.26 | 9.29 | 2.7799999 | 3.22 | 2.74 | 101342 |
| 1731705960 | 2.8 | 0.1 | 3.70 | 2.72 | 2.88 | 2.62 | 36777 |
| 1731619560 | 2.7 | 0.02 | 0.75 | 2.8 | 2.8 | 2.48 | 93496 |
| 1731533160 | 2.68 | 0.04 | 1.52 | 2.7 | 3.04 | 2.38 | 99420 |
| 1731446820 | 2.64 | 0.62 | 30.69 | 2.14 | 2.7599999 | 2 | 225117 |
| 1731360420 | 2.02 | 0.18 | 9.78 | 1.78 | 2.1 | 1.78 | 50938 |
| 1731101220 | 1.84 | 0.09 | 5.14 | 1.68 | 1.86 | 1.68 | 39105 |
| 1731014760 | 1.75 | 0.21 | 13.64 | 1.58 | 1.88 | 1.53 | 153650 |
| 1730928360 | 1.54 | 0.4 | 35.09 | 1.45 | 1.84 | 1.36 | 484034 |
| 1730841960 | 1.1399999 | 0.06 | 5.56 | 1.11 | 1.2 | 1.11 | 16772 |
| 1730755560 | 1.08 | -0.07 | -6.09 | 1.09 | 1.1399999 | 1.06 | 25857 |
| 1730496360 | 1.1499999 | 0 | 0.00 | 1.1499999 | 1.1499999 | 1.1499999 | 0 |
| 1730409960 | 1.1499999 | -0.09 | -7.26 | 1.17 | 1.17 | 1.1499999 | 8000 |
| 1730323560 | 1.24 | -0.01 | -0.80 | 1.2 | 1.25 | 1.2 | 5700 |
| 1730237160 | 1.25 | -0.06 | -4.58 | 1.3 | 1.3 | 1.25 | 8115 |
| 1730150760 | 1.31 | 0 | 0.00 | 1.35 | 1.37 | 1.31 | 2269 |
| 1729888020 | 1.31 | 0.07 | 5.65 | 1.25 | 1.35 | 1.25 | 25890 |
| 1729801560 | 1.24 | -0.14 | -10.14 | 1.36 | 1.3799999 | 1.24 | 24479 |
