Hot Features
프리미엄
Federal Home Loan Mortgage Corporation (QB) (FMCCS)
USOTC
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.53 | 3.12315851503 | 16.97 | 17.79 | 16.97 | 602 | 17.38589098 | CS |
| 4 | -0.5 | -2.77777777778 | 18 | 18.1 | 15.5 | 5174 | 16.78695048 | CS |
| 12 | 2.75 | 18.6440677966 | 14.75 | 18.1 | 14.54 | 8181 | 16.58300833 | CS |
| 26 | 12.24 | 232.699619772 | 5.26 | 18.1 | 5.26 | 16452 | 12.09966503 | CS |
| 52 | 12.05 | 221.100917431 | 5.45 | 18.1 | 5 | 12880 | 10.85135775 | CS |
| 156 | 13.46 | 333.168316832 | 4.04 | 18.1 | 2.27 | 11017 | 7.17606409 | CS |
| 260 | 0.34 | 1.98135198135 | 17.16 | 18.1 | 2.27 | 9470 | 7.89728149 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739572020 | 17.39 | -0.08 | -0.43 | 17.39 | 17.47 | 17.39 | 1246 |
| 1739485320 | 17.465 | 0.5 | 2.92 | 17.25 | 17.465 | 17.25 | 461 |
| 1739399340 | 16.97 | 0 | 0.00 | 16.97 | 16.97 | 16.97 | 0 |
| 1739312940 | 16.97 | -0.75 | -4.23 | 16.97 | 16.97 | 16.97 | 100 |
| 1739226000 | 17.72 | -0.07 | -0.39 | 17.68 | 17.72 | 17.68 | 2294 |
| 1738966800 | 17.79 | 0 | 0.00 | 17.79 | 17.79 | 17.79 | 0 |
| 1738880400 | 17.79 | 1.69 | 10.50 | 17.22 | 17.79 | 17.22 | 6280 |
| 1738794000 | 16.1 | 0 | 0.00 | 16.149999 | 16.4475 | 16.1 | 2455 |
| 1738708080 | 16.1 | -0.08 | -0.49 | 16 | 16.4825 | 15.88 | 23360 |
| 1738621740 | 16.18 | 0.24 | 1.52 | 16.25 | 16.25 | 16.18 | 1369 |
| 1738362000 | 15.9375 | 0.29 | 1.84 | 16.27 | 16.27 | 15.9375 | 750 |
| 1738276080 | 15.65 | -0.7 | -4.28 | 15.65 | 15.65 | 15.65 | 110 |
| 1738189740 | 16.35 | -0.25 | -1.51 | 16.5 | 16.89 | 15.5 | 4021 |
| 1738103220 | 16.6 | 0 | 0.00 | 16.6 | 16.6 | 16.6 | 0 |
| 1738016820 | 16.6 | -1.08 | -6.08 | 17.25 | 17.65 | 16.5 | 19025 |
| 1737757440 | 17.675 | 0.18 | 1.00 | 17.675 | 17.675 | 17.675 | 161 |
| 1737671220 | 17.5 | -0.25 | -1.41 | 17.35 | 17.5 | 17.25 | 1625 |
| 1737584940 | 17.75 | 0 | 0.00 | 17.75 | 17.75 | 17.75 | 0 |
| 1737498540 | 17.75 | 0.15 | 0.85 | 18 | 18.1 | 17.25 | 14347 |
| 1737152880 | 17.6 | -0.39 | -2.17 | 18 | 18 | 17 | 3877 |
| 1737066420 | 17.99 | 0.04 | 0.22 | 17.95 | 18 | 17.31 | 10490 |
| 1736979720 | 17.95 | 0.02 | 0.11 | 17.94 | 17.95 | 17.65 | 5363 |
| 1736893380 | 17.93 | 0.93 | 5.47 | 17.5 | 17.94 | 17.5 | 4964 |
| 1736806800 | 17 | -0.2 | -1.16 | 17.575 | 17.575 | 17 | 1209 |
| 1736547720 | 17.2 | -0.13 | -0.76 | 17.387 | 17.9125 | 17.2 | 2735 |
| 1736375340 | 17.3325 | 0 | 0.00 | 17.3325 | 17.3325 | 17.3325 | 0 |
| 1736288940 | 17.3325 | -0.46 | -2.57 | 17.92 | 17.92 | 17.1 | 10029 |
| 1736202360 | 17.79 | 0.39 | 2.24 | 17.4 | 17.95 | 16.95 | 21887 |
| 1735942980 | 17.4 | 0.4 | 2.35 | 17 | 17.7 | 16.5 | 46052 |
| 1735856700 | 17 | 0 | 0.00 | 17 | 17 | 16.9375 | 6000 |
| 1735683960 | 17 | 0.25 | 1.49 | 16.75 | 17 | 16.4692 | 5502 |
| 1735597740 | 16.75 | 0.4 | 2.45 | 16.1725 | 16.75 | 16.1725 | 2000 |
| 1735338000 | 16.35 | -0.3 | -1.80 | 16.425 | 16.75 | 16.35 | 14617 |
| 1735252020 | 16.649999 | 0.3 | 1.83 | 15.89 | 16.649999 | 15.89 | 2167 |
| 1735078800 | 16.35 | 0 | 0.00 | 16.35 | 16.35 | 16.35 | 0 |
| 1734992400 | 16.35 | 0.44 | 2.77 | 16.175 | 16.649999 | 16.175 | 7900 |
| 1734733200 | 15.91 | 0.41 | 2.65 | 16 | 16 | 15.91 | 950 |
| 1734646800 | 15.5 | -0.48 | -2.97 | 15.75 | 15.75 | 15.5 | 4450 |
| 1734560940 | 15.975 | -0.51 | -3.12 | 16.5 | 16.5 | 15.975 | 4017 |
| 1734474360 | 16.489999 | 0.24 | 1.46 | 15.86 | 16.5 | 15.86 | 5929 |
| 1734388140 | 16.253499 | 0.06 | 0.39 | 16.212499 | 16.3 | 15.9785 | 8820 |
| 1734128940 | 16.19 | 0 | 0.02 | 16.0825 | 16.19 | 15.5 | 11365 |
| 1734042480 | 16.1875 | 0.59 | 3.77 | 16.1 | 16.5 | 16.1 | 1501 |
| 1733955900 | 15.6 | -0.65 | -4.00 | 16.25 | 16.35 | 15.6 | 7114 |
| 1733869200 | 16.25 | 1 | 6.56 | 15.32 | 16.25 | 15.32 | 74200 |
| 1733782800 | 15.25 | 0.07 | 0.46 | 15.18 | 15.5 | 15 | 21269 |
| 1733523600 | 15.18 | 0.14 | 0.90 | 14.9005 | 15.18 | 14.9005 | 3828 |
| 1733437500 | 15.045 | 0.18 | 1.23 | 14.695 | 15.045 | 14.695 | 500 |
| 1733350980 | 14.8615 | 0.01 | 0.08 | 14.8615 | 14.8615 | 14.8615 | 207 |
| 1733264700 | 14.85 | -0.33 | -2.17 | 14.7715 | 15.18 | 14.67 | 1020 |
| 1733178180 | 15.18 | 0.08 | 0.53 | 15.13 | 15.18 | 14.9589 | 5000 |
| 1732918200 | 15.1 | -0.05 | -0.33 | 15.03 | 15.15 | 15.03 | 4677 |
| 1732746540 | 15.15 | 0.23 | 1.53 | 14.8223 | 15.15 | 14.8223 | 8774 |
| 1732660140 | 14.9215 | -0.12 | -0.77 | 14.75 | 15.15 | 14.54 | 6659 |
| 1732573560 | 15.0375 | 0.46 | 3.16 | 14.75 | 15.25 | 14.75 | 26361 |
| 1732314000 | 14.5775 | -0.17 | -1.17 | 14.1945 | 14.75 | 14.1945 | 2011 |
| 1732227900 | 14.75 | 0.5 | 3.51 | 14.35 | 14.75 | 14.285 | 9914 |
| 1732141740 | 14.25 | -0.5 | -3.39 | 14.4125 | 14.5 | 14.25 | 820 |
| 1732054800 | 14.75 | 0.4 | 2.79 | 14.35 | 14.75 | 14.25 | 58334 |
| 1731968640 | 14.35 | 0.85 | 6.30 | 14.21 | 14.5 | 13.5 | 162603 |
