Hot Features
프리미엄
Federal Home Loan Mortgage Corporation (QB) (FMCCL)
USOTC
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.255 | 1.44927536232 | 17.595 | 17.85 | 16.55 | 2739 | 17.316408 | CS |
| 4 | 0.84 | 4.93827160494 | 17.01 | 18.1 | 15.9 | 2601 | 16.99338846 | CS |
| 12 | 2.85 | 19 | 15 | 18.49 | 14.3 | 8927 | 16.13077443 | CS |
| 26 | 12.5625 | 237.588652482 | 5.2875 | 18.49 | 5 | 10056 | 11.84556204 | CS |
| 52 | 12.77 | 251.377952756 | 5.08 | 18.49 | 4.71 | 6543 | 10.9379811 | CS |
| 156 | 14.165 | 384.396200814 | 3.685 | 18.49 | 2.02 | 7185 | 5.78420914 | CS |
| 260 | 1.45 | 8.84146341463 | 16.4 | 18.49 | 2.02 | 6524 | 6.81137736 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739572020 | 17.85 | 0.01 | 0.06 | 17 | 17.85 | 16.55 | 938 |
| 1739485320 | 17.84 | 0.84 | 4.94 | 17.84 | 17.84 | 17.2 | 523 |
| 1739399340 | 17 | 0 | 0.00 | 17 | 17 | 17 | 0 |
| 1739312940 | 17 | -0.5 | -2.86 | 17.1425 | 17.19 | 17 | 1545 |
| 1739226000 | 17.5 | 0.25 | 1.43 | 17.4 | 17.69 | 17.4 | 3164 |
| 1738967160 | 17.2525 | -0.1 | -0.56 | 17.595 | 17.69 | 16.75 | 5725 |
| 1738880400 | 17.35 | 1.1 | 6.77 | 17.5 | 17.88 | 17 | 3460 |
| 1738794000 | 16.25 | -0.01 | -0.06 | 16.265 | 16.265 | 16.25 | 2970 |
| 1738708080 | 16.26 | 0.27 | 1.70 | 16.2 | 16.296 | 15.95 | 2960 |
| 1738621740 | 15.9875 | -0.01 | -0.08 | 15.9 | 16.117999 | 15.9 | 2770 |
| 1738362000 | 16 | 0 | 0.00 | 16 | 16 | 16 | 3413 |
| 1738276080 | 16 | -1.68 | -9.50 | 16 | 16.25 | 16 | 931 |
| 1738189680 | 17.68 | 0 | 0.00 | 17.68 | 17.68 | 17.68 | 0 |
| 1738103280 | 17.68 | 1.25 | 7.61 | 16.26 | 17.68 | 16.01 | 1040 |
| 1738016820 | 16.43 | -0.87 | -5.03 | 17.75 | 17.75 | 16.43 | 2281 |
| 1737757620 | 17.3 | 0 | 0.00 | 17.3 | 17.3 | 17.3 | 0 |
| 1737671220 | 17.3 | -0.2 | -1.14 | 17.3075 | 17.49 | 17 | 3296 |
| 1737584640 | 17.5 | -0.09 | -0.51 | 17.3 | 17.5 | 16.99 | 1454 |
| 1737498540 | 17.59 | -0.51 | -2.82 | 17.59 | 17.59 | 17.59 | 2352 |
| 1737152880 | 18.1 | -0.15 | -0.82 | 17.01 | 18.1 | 17.01 | 3730 |
| 1737066420 | 18.25 | 0.65 | 3.69 | 17.97 | 18.25 | 17.97 | 1771 |
| 1736979720 | 17.6 | -0.54 | -2.95 | 18.13 | 18.13 | 17.51 | 5447 |
| 1736893380 | 18.135 | 0.26 | 1.43 | 17.77 | 18.49 | 17.68 | 3462 |
| 1736806800 | 17.88 | -0.02 | -0.11 | 17.88 | 17.88 | 17.7264 | 422 |
| 1736547720 | 17.9 | 0.54 | 3.14 | 17.57 | 17.9 | 17.465 | 812 |
| 1736375340 | 17.355 | -0.01 | -0.03 | 17.5 | 17.6 | 17.3075 | 1152 |
| 1736288940 | 17.36 | -0.3 | -1.68 | 17.4572 | 17.655 | 17.36 | 1020 |
| 1736202360 | 17.6575 | -0.19 | -1.08 | 17.85 | 18.11 | 17.45 | 8099 |
| 1735942980 | 17.85 | 1.1 | 6.57 | 17.29 | 17.85 | 17.21 | 10055 |
| 1735856700 | 16.75 | -0.25 | -1.47 | 16.75 | 16.781 | 16.75 | 1070 |
| 1735684140 | 17 | 0 | 0.00 | 17 | 17 | 17 | 0 |
| 1735597740 | 17 | 0.75 | 4.62 | 15.25 | 17.4 | 15.25 | 13096 |
| 1735338000 | 16.25 | -0.1 | -0.61 | 16.44 | 16.44 | 15.94 | 2871 |
| 1735252020 | 16.35 | -0.1 | -0.61 | 16.267 | 16.45 | 15.75 | 7037 |
| 1735078200 | 16.45 | 0.15 | 0.92 | 16.149999 | 16.45 | 16.1 | 6620 |
| 1734992400 | 16.3 | -0.14 | -0.85 | 16.39 | 16.399999 | 15.725 | 4503 |
| 1734733200 | 16.44 | 0.75 | 4.76 | 16.45 | 16.45 | 16.212499 | 827 |
| 1734646800 | 15.6925 | -0.06 | -0.37 | 15.5 | 16.5 | 15.25 | 5816 |
| 1734560940 | 15.75 | -0.65 | -3.96 | 16.3 | 16.45 | 15.25 | 53484 |
| 1734474360 | 16.399999 | 0.27 | 1.71 | 16.12 | 16.5 | 16.12 | 3201 |
| 1734388140 | 16.125 | -0.08 | -0.46 | 16.2 | 16.399999 | 16.125 | 2201 |
| 1734128940 | 16.2 | -0.3 | -1.82 | 16.2055 | 16.3615 | 15.675 | 2439 |
| 1734042480 | 16.5 | 0.5 | 3.13 | 15.4625 | 16.5 | 15.4625 | 5505 |
| 1733955600 | 16 | 0 | 0.00 | 16 | 16 | 16 | 0 |
| 1733869200 | 16 | 1 | 6.67 | 15 | 16.39 | 15 | 208527 |
| 1733782800 | 15 | -0.25 | -1.64 | 15.3125 | 15.325 | 15 | 651 |
| 1733523600 | 15.25 | 0.31 | 2.09 | 15.0625 | 15.25 | 15.0625 | 597 |
| 1733437500 | 14.9375 | 0.04 | 0.25 | 15 | 15 | 14.58 | 4213 |
| 1733350980 | 14.9 | -0.1 | -0.67 | 14.99 | 15 | 14.8875 | 4430 |
| 1733264700 | 15 | -0.75 | -4.76 | 15 | 15.0625 | 14.655 | 5028 |
| 1733178180 | 15.75 | 0.5 | 3.28 | 15.375 | 15.7875 | 15.25 | 5132 |
| 1732918200 | 15.25 | 0.37 | 2.47 | 15.25 | 15.9 | 15.25 | 2526 |
| 1732746540 | 14.8825 | -0.12 | -0.78 | 14.8825 | 15 | 14.859 | 3247 |
| 1732660140 | 15 | 0 | 0.00 | 15 | 15.235 | 14.3 | 8908 |
| 1732573560 | 15 | 0 | 0.00 | 14.97 | 15.2225 | 14.715 | 17766 |
| 1732314000 | 15 | -0.25 | -1.64 | 15 | 15.055 | 15 | 2820 |
| 1732227900 | 15.25 | 0.59 | 4.02 | 15 | 15.266 | 14.625 | 5698 |
| 1732141740 | 14.66 | -0.04 | -0.27 | 14.7 | 14.7 | 14.24 | 7376 |
| 1732054800 | 14.7 | 0 | 0.00 | 14.7 | 14.7 | 14.22 | 1118 |
| 1731968640 | 14.7 | 0.3 | 2.08 | 14.2 | 14.99 | 14.2 | 1261 |
