Hot Features
프리미엄
New York Mortgage Trust Inc (NKZ0)
TG
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.05 | -0.847457627119 | 5.9 | 5.9 | 5.5 | 1383 | 5.60770344 | DE |
| 4 | 0.65 | 12.5 | 5.2 | 6.15 | 5.2 | 1396 | 5.66384211 | DE |
| 12 | 0.91 | 18.4210526316 | 4.94 | 6.2 | 4.84 | 981 | 5.6500981 | DE |
| 26 | -0.3 | -4.87804878049 | 6.15 | 6.3 | 4.84 | 735 | 5.59818181 | DE |
| 52 | -1.7 | -22.5165562914 | 7.55 | 7.95 | 4.84 | 604 | 5.9707968 | DE |
| 156 | -2.9 | -33.1428571429 | 8.75 | 9.05 | 4.84 | 570 | 6.38742024 | DE |
| 260 | -2.9 | -33.1428571429 | 8.75 | 9.05 | 4.84 | 570 | 6.38742024 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737149220 | 5.85 | 0.1 | 1.74 | 5.85 | 5.85 | 5.85 | 620 |
| 1737062820 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 0 |
| 1736976420 | 5.75 | 0.15 | 2.68 | 5.7 | 5.75 | 5.7 | 902 |
| 1736890020 | 5.6 | 0.1 | 1.82 | 5.65 | 5.65 | 5.6 | 2292 |
| 1736803620 | 5.5 | -0.1 | -1.79 | 5.55 | 5.55 | 5.5 | 927 |
| 1736544420 | 5.6 | -0.4 | -6.67 | 5.9 | 5.9 | 5.55 | 1409 |
| 1736458020 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1736371620 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1736285220 | 6 | 0 | 0.00 | 5.95 | 6 | 5.95 | 441 |
| 1736198820 | 6 | -0.15 | -2.44 | 6.15 | 6.15 | 6 | 565 |
| 1735939620 | 6.15 | 0.2 | 3.36 | 6 | 6.15 | 6 | 496 |
| 1735853220 | 5.95 | 0.5 | 9.17 | 5.9 | 5.95 | 5.9 | 216 |
| 1735594020 | 5.45 | -0.1 | -1.80 | 5.45 | 5.45 | 5.45 | 54 |
| 1735334820 | 5.55 | -0.05 | -0.89 | 5.7 | 5.75 | 5.55 | 1044 |
| 1734989220 | 5.6 | -0.05 | -0.88 | 5.65 | 5.65 | 5.6 | 1680 |
| 1734730020 | 5.65 | -0.1 | -1.74 | 5.2 | 5.7 | 5.2 | 6720 |
| 1734643620 | 5.75 | -0.15 | -2.54 | 5.85 | 5.85 | 5.75 | 115 |
| 1734557220 | 5.9 | -0.15 | -2.48 | 5.9 | 5.9 | 5.9 | 100 |
| 1734470820 | 6.05 | -0.15 | -2.42 | 6.15 | 6.15 | 6.05 | 467 |
| 1734384420 | 6.2 | 0.05 | 0.81 | 6.2 | 6.2 | 6.2 | 739 |
| 1734125220 | 6.15 | 0 | 0.00 | 6.15 | 6.15 | 6.15 | 0 |
| 1734038820 | 6.15 | 0 | 0.00 | 6.15 | 6.15 | 6.15 | 0 |
| 1733952420 | 6.15 | 0 | 0.00 | 6.15 | 6.15 | 6.15 | 0 |
| 1733866020 | 6.15 | 0.1 | 1.65 | 6.15 | 6.15 | 6.15 | 25 |
| 1733779620 | 6.05 | 0.1 | 1.68 | 6.05 | 6.05 | 6.05 | 36 |
| 1733520420 | 5.95 | 0.1 | 1.71 | 5.95 | 5.95 | 5.95 | 1720 |
| 1733434020 | 5.85 | 0.1 | 1.74 | 5.85 | 5.85 | 5.85 | 292 |
| 1733347620 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 370 |
| 1733261220 | 5.75 | -0.05 | -0.86 | 5.8 | 5.8 | 5.75 | 692 |
| 1733174820 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.8 | 0 |
| 1732915620 | 5.8 | -0.05 | -0.85 | 5.8 | 5.8 | 5.8 | 1000 |
| 1732829220 | 5.85 | 0.05 | 0.86 | 5.85 | 5.85 | 5.85 | 300 |
| 1732742820 | 5.8 | 0.05 | 0.87 | 5.8 | 5.8 | 5.8 | 3302 |
| 1732656420 | 5.75 | -0.05 | -0.86 | 5.7 | 5.8 | 5.7 | 1375 |
| 1732570020 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.8 | 0 |
| 1732310820 | 5.8 | 0.3 | 5.45 | 5.8 | 5.8 | 5.8 | 500 |
| 1732224420 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1732138020 | 5.5 | -0.15 | -2.65 | 5.55 | 5.55 | 5.5 | 732 |
| 1732051560 | 5.65 | 0 | 0.00 | 5.65 | 5.65 | 5.65 | 0 |
| 1731965160 | 5.65 | 0 | 0.00 | 5.65 | 5.65 | 5.65 | 0 |
| 1731705960 | 5.65 | 0.2 | 3.67 | 5.65 | 5.65 | 5.65 | 725 |
| 1731619620 | 5.45 | 0 | 0.00 | 5.45 | 5.45 | 5.45 | 0 |
| 1731533220 | 5.45 | 0 | 0.00 | 5.45 | 5.45 | 5.45 | 0 |
| 1731446820 | 5.45 | -0.2 | -3.54 | 5.75 | 5.75 | 5.45 | 3294 |
| 1731360420 | 5.65 | 0.05 | 0.89 | 5.65 | 5.65 | 5.65 | 25 |
| 1731101220 | 5.6 | 0.25 | 4.67 | 5.6 | 5.6 | 5.6 | 500 |
| 1731014760 | 5.3499999 | 0 | 0.00 | 5.3499999 | 5.3499999 | 5.3499999 | 0 |
| 1730928360 | 5.3499999 | 0 | 0.00 | 5.3499999 | 5.3499999 | 5.3499999 | 0 |
| 1730841960 | 5.3499999 | -0.05 | -0.93 | 5.3 | 5.3499999 | 5.3 | 1155 |
| 1730755560 | 5.4 | 0 | 0.00 | 5.4 | 5.4 | 5.4 | 0 |
| 1730496360 | 5.4 | 0 | 0.00 | 5.4 | 5.4 | 5.4 | 0 |
| 1730409960 | 5.4 | 0.44 | 8.87 | 5.6 | 5.6 | 5.4 | 335 |
| 1730323560 | 4.96 | 0 | 0.00 | 4.96 | 4.96 | 4.96 | 0 |
| 1730237160 | 4.96 | 0.12 | 2.48 | 4.96 | 4.96 | 4.96 | 1000 |
| 1730150760 | 4.84 | -0.1 | -2.02 | 4.86 | 4.86 | 4.84 | 412 |
| 1729888020 | 4.94 | 0.1 | 2.07 | 4.94 | 4.94 | 4.94 | 332 |
| 1729801560 | 4.84 | 0 | 0.00 | 4.84 | 4.84 | 4.84 | 0 |
| 1729715160 | 4.84 | -0.12 | -2.42 | 4.84 | 4.84 | 4.84 | 450 |
| 1729628760 | 4.96 | -0.02 | -0.40 | 4.96 | 4.96 | 4.96 | 213 |
| 1729542360 | 4.98 | -0.17 | -3.30 | 5 | 5 | 4.98 | 955 |
