Hot Features
프리미엄
Federal Home Loan Mortgage Corporation (QB) (FMCCI)
USOTC
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.94 | -5.3984206748 | 17.4125 | 17.45 | 16.4725 | 2401 | 17.07811079 | CS |
| 4 | 0.4725 | 2.953125 | 16 | 17.85 | 15.88 | 4594 | 16.76509906 | CS |
| 12 | 1.8225 | 12.4402730375 | 14.65 | 18.6 | 14.61 | 8528 | 16.46689301 | CS |
| 26 | 11.0045 | 201.252743233 | 5.468 | 18.6 | 5.21 | 10483 | 11.2750277 | CS |
| 52 | 11.4725 | 229.45 | 5 | 18.6 | 4.87 | 7684 | 10.01861118 | CS |
| 156 | 12.9725 | 370.642857143 | 3.5 | 18.6 | 1.43 | 6293 | 6.12547698 | CS |
| 260 | 0.7625 | 4.85359643539 | 15.71 | 18.6 | 1.43 | 7399 | 6.85099767 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740781260 | 16.4725 | -0.14 | -0.85 | 16.4725 | 16.4725 | 16.4725 | 100 |
| 1740694800 | 16.614 | 0 | 0.00 | 16.614 | 16.614 | 16.614 | 0 |
| 1740608400 | 16.614 | -0.24 | -1.40 | 16.75 | 17.4075 | 16.55 | 3134 |
| 1740522480 | 16.85 | -0.54 | -3.11 | 16.8125 | 16.8875 | 16.8125 | 725 |
| 1740435600 | 17.39 | 0.09 | 0.52 | 17 | 17.39 | 16.76 | 3835 |
| 1740176400 | 17.3 | -0.15 | -0.86 | 17.4125 | 17.45 | 17.3 | 1910 |
| 1740090480 | 17.45 | 0 | 0.00 | 17.4875 | 17.5 | 17.45 | 385 |
| 1740004140 | 17.45 | 0 | 0.00 | 17.45 | 17.45 | 17.45 | 0 |
| 1739917740 | 17.45 | 0.01 | 0.06 | 17.21 | 17.45 | 17.21 | 1025 |
| 1739572020 | 17.44 | -0.01 | -0.06 | 17.323 | 17.47 | 17.145 | 1741 |
| 1739485320 | 17.45 | 0.15 | 0.87 | 17.2 | 17.49 | 17.2 | 15603 |
| 1739398920 | 17.2992 | 0.15 | 0.87 | 17.255 | 17.2992 | 17.255 | 200 |
| 1739312400 | 17.15 | 0 | 0.00 | 17.15 | 17.15 | 17.15 | 0 |
| 1739226000 | 17.15 | -0.25 | -1.44 | 17.3625 | 17.3625 | 16.99 | 3610 |
| 1738967160 | 17.4 | 0.25 | 1.46 | 17.15 | 17.4 | 17.15 | 4141 |
| 1738880400 | 17.15 | 1.13 | 7.02 | 16.5804 | 17.85 | 16.5804 | 8890 |
| 1738794000 | 16.024999 | -0 | -0.02 | 15.88 | 16.399999 | 15.88 | 916 |
| 1738708080 | 16.0276 | 0.15 | 0.93 | 16.075 | 16.375 | 15.9 | 4100 |
| 1738621740 | 15.88 | -0.13 | -0.81 | 16.1125 | 16.225 | 15.88 | 16109 |
| 1738362000 | 16.01 | 0.06 | 0.36 | 16 | 16.36 | 15.952 | 7179 |
| 1738276080 | 15.952 | -0.2 | -1.23 | 16.04 | 16.04 | 15.86 | 1242 |
| 1738189740 | 16.149999 | -0.85 | -5.00 | 16.6 | 16.67 | 15.59 | 5051 |
| 1738103280 | 17 | 0.2 | 1.19 | 16.75 | 17.015 | 16.55 | 2426 |
| 1738016820 | 16.8 | 0 | 0.00 | 16.8 | 17.5 | 16.8 | 1502 |
| 1737757620 | 16.8 | 0 | 0.00 | 16.8 | 16.8 | 16.8 | 0 |
| 1737671220 | 16.8 | -0.95 | -5.35 | 17.01 | 17.51 | 16.8 | 2292 |
| 1737584640 | 17.75 | 0.32 | 1.87 | 17.4764 | 17.75 | 17.1 | 3981 |
| 1737498540 | 17.425 | -0.18 | -0.99 | 17.84 | 17.84 | 17.425 | 1349 |
| 1737152880 | 17.6 | -0.2 | -1.12 | 17.2 | 17.6 | 17.125 | 6156 |
| 1737066420 | 17.8 | 0.3 | 1.71 | 17.5 | 17.8 | 17.2 | 5587 |
| 1736979720 | 17.5 | -0.2 | -1.13 | 17.5 | 17.94 | 16.73 | 13839 |
| 1736893380 | 17.7 | 0.7 | 4.12 | 17 | 17.8 | 16.925 | 5245 |
| 1736806800 | 17 | 0 | 0.00 | 17.88 | 17.88 | 16.875 | 3745 |
| 1736547720 | 17 | -0.24 | -1.36 | 17.2024 | 17.23 | 17 | 10008 |
| 1736375340 | 17.235 | -0.52 | -2.92 | 17.5 | 17.94 | 17.235 | 1899 |
| 1736288940 | 17.7537 | 0.24 | 1.39 | 17.45 | 17.77 | 17.2375 | 11036 |
| 1736202360 | 17.51 | 0.01 | 0.06 | 17.4 | 18.6 | 17.22 | 8778 |
| 1735942980 | 17.5 | 0.6 | 3.55 | 17.11 | 17.57 | 16.629999 | 12929 |
| 1735856700 | 16.9 | -0.29 | -1.69 | 16.9 | 17.15 | 16.9 | 4149 |
| 1735683960 | 17.19 | 0.64 | 3.87 | 16.8 | 17.19 | 16.8 | 1048 |
| 1735597740 | 16.55 | 0.16 | 0.98 | 16 | 16.55 | 15.9125 | 2971 |
| 1735338000 | 16.39 | 0 | 0.00 | 16.39 | 16.495 | 16.39 | 1200 |
| 1735252020 | 16.39 | -0.36 | -2.15 | 16.739999 | 16.739999 | 16.39 | 2125 |
| 1735078800 | 16.75 | 0 | 0.00 | 16.75 | 16.75 | 16.75 | 0 |
| 1734992400 | 16.75 | 0.78 | 4.85 | 15.8 | 17.1055 | 15.8 | 6820 |
| 1734733200 | 15.975 | -0.03 | -0.16 | 16 | 16 | 15.925 | 307 |
| 1734647340 | 16 | 0 | 0.00 | 16 | 16 | 16 | 0 |
| 1734560940 | 16 | -0.29 | -1.78 | 16.131 | 16.2264 | 15.25 | 202244 |
| 1734474360 | 16.29 | 0.13 | 0.80 | 16.29 | 16.29 | 16.129999 | 715 |
| 1734388140 | 16.16 | 0.2 | 1.22 | 15.873 | 16.16 | 15.873 | 1295 |
| 1734128940 | 15.965 | -0.04 | -0.22 | 16.1 | 16.16 | 15.75 | 3928 |
| 1734042480 | 16 | -0.13 | -0.78 | 16.0625 | 16.239999 | 16 | 2191 |
| 1733955900 | 16.125 | 0.17 | 1.06 | 15.846 | 16.155 | 15.846 | 4800 |
| 1733869200 | 15.956 | 0.76 | 4.97 | 15.1075 | 16 | 15.1075 | 4493 |
| 1733782800 | 15.2 | 0.1 | 0.66 | 15.06 | 15.2 | 14.75 | 5657 |
| 1733523600 | 15.1 | 0.49 | 3.35 | 14.65 | 15.12 | 14.61 | 3371 |
| 1733437500 | 14.61 | -0.19 | -1.28 | 15.18 | 15.18 | 14.61 | 3000 |
| 1733350980 | 14.8 | -0.18 | -1.23 | 14.75 | 15.14 | 14.75 | 4829 |
| 1733264700 | 14.984 | 0.11 | 0.77 | 14.777 | 15.25 | 14.49 | 5060 |
| 1733178180 | 14.87 | -0.25 | -1.65 | 15 | 15 | 14.87 | 206 |
