Hot Features
프리미엄
Federal Home Loan Mortgage Corporation (QB) (FMCKL)
USOTC
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.46 | -11.3580246914 | 4.05 | 4.05 | 3.59 | 21784 | 3.87579646 | CS |
| 4 | 0.29 | 8.78787878788 | 3.3 | 4.28 | 3.21 | 21384 | 3.5941293 | CS |
| 12 | 0.53 | 17.3202614379 | 3.06 | 4.28 | 2.84 | 24068 | 3.40189143 | CS |
| 26 | 0.19 | 5.58823529412 | 3.4 | 4.6 | 2.84 | 39110 | 3.90550355 | CS |
| 52 | 1.77 | 97.2527472527 | 1.82 | 4.6 | 1.6 | 52335 | 3.22299384 | CS |
| 156 | 1.06 | 41.8972332016 | 2.53 | 4.6 | 1.28 | 30018 | 2.91088628 | CS |
| 260 | -6.31 | -63.7373737374 | 9.9 | 11.95 | 1.25 | 29149 | 3.98482115 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1730759160 | 3.59 | 0 | 0.00 | 3.6 | 3.6351 | 3.59 | 3100 |
| 1730496420 | 3.59 | -0.02 | -0.55 | 3.59 | 3.59 | 3.59 | 2500 |
| 1730409780 | 3.61 | -0.15 | -4.05 | 3.61 | 3.61 | 3.61 | 3000 |
| 1730323500 | 3.7625 | -0.14 | -3.53 | 3.7625 | 3.7625 | 3.7625 | 220 |
| 1730237280 | 3.9 | -0.1 | -2.50 | 4.05 | 4.05 | 3.9 | 100100 |
| 1730150700 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1729891500 | 4 | 0.19 | 4.99 | 4 | 4 | 4 | 3100 |
| 1729805160 | 3.81 | -0.47 | -10.98 | 4 | 4 | 3.81 | 1323 |
| 1729718700 | 4.28 | 0 | 0.00 | 4.28 | 4.28 | 4.28 | 0 |
| 1729632300 | 4.28 | 0.19 | 4.65 | 4.16 | 4.28 | 4.16 | 23089 |
| 1729545600 | 4.09 | 0.12 | 3.02 | 3.95 | 4.09 | 3.95 | 700 |
| 1729286400 | 3.97 | 0 | 0.00 | 3.97 | 3.97 | 3.97 | 0 |
| 1729200000 | 3.97 | 0.38 | 10.58 | 3.97 | 3.97 | 3.97 | 100 |
| 1729113960 | 3.59 | 0.04 | 1.13 | 3.9 | 3.9 | 3.59 | 1200 |
| 1729027680 | 3.55 | -0.18 | -4.83 | 3.55 | 3.55 | 3.55 | 50000 |
| 1728941220 | 3.73 | 0.3 | 8.75 | 3.73 | 3.73 | 3.73 | 1100 |
| 1728681900 | 3.43 | 0.11 | 3.31 | 3.43 | 3.43 | 3.43 | 100 |
| 1728595560 | 3.32 | 0.03 | 0.91 | 3.21 | 3.34 | 3.21 | 610 |
| 1728508800 | 3.29 | 0.22 | 7.08 | 3.3 | 3.3 | 3.29 | 151903 |
| 1728422400 | 3.0724999 | 0 | 0.00 | 3.0724999 | 3.0724999 | 3.0724999 | 0 |
| 1728336000 | 3.0724999 | 0.12 | 4.15 | 3 | 3.225 | 2.9875 | 3750 |
| 1728077220 | 2.95 | -0.03 | -1.09 | 3 | 3.1375 | 2.95 | 3159 |
| 1727990760 | 2.9825 | -0.19 | -6.06 | 3 | 3.0375 | 2.9825 | 4276 |
| 1727904000 | 3.175 | -0.18 | -5.22 | 3.225 | 3.225 | 3.1 | 12041 |
| 1727817780 | 3.35 | 0 | 0.00 | 3.35 | 3.35 | 3.35 | 0 |
| 1727731380 | 3.35 | 0.15 | 4.69 | 3.33 | 3.35 | 3.33 | 104000 |
| 1727472000 | 3.2 | 0.15 | 4.92 | 3 | 3.2 | 3 | 10100 |
| 1727386200 | 3.05 | -0.14 | -4.39 | 3.09 | 3.09 | 3.05 | 1900 |
| 1727299200 | 3.19 | 0.08 | 2.62 | 3.1 | 3.2725 | 3.05 | 85450 |
| 1727212800 | 3.1085 | 0.02 | 0.66 | 3.23 | 3.2599999 | 3.1085 | 13400 |
| 1727126940 | 3.088 | -0.11 | -3.50 | 3.15 | 3.15 | 3 | 12074 |
| 1726867620 | 3.2 | 0 | 0.00 | 3.2 | 3.2 | 3.2 | 0 |
| 1726781220 | 3.2 | 0 | 0.00 | 3.21 | 3.21 | 3.05 | 10400 |
| 1726694640 | 3.2 | 0 | 0.00 | 3.2 | 3.2 | 3.2 | 0 |
| 1726608240 | 3.2 | 0 | 0.00 | 3.21 | 3.3365 | 3.2 | 23600 |
| 1726522140 | 3.2 | 0 | 0.00 | 3.2 | 3.2 | 3.2 | 0 |
| 1726262940 | 3.2 | 0.1 | 3.23 | 3.3 | 3.3 | 3.2 | 1477 |
| 1726176540 | 3.1 | -0.09 | -2.82 | 3.16 | 3.16 | 3.1 | 3500 |
| 1726090140 | 3.19 | -0.3 | -8.60 | 3.35 | 3.35 | 3.19 | 250 |
| 1726003500 | 3.49 | -0.01 | -0.29 | 3.49 | 3.49 | 3.49 | 100 |
| 1725917160 | 3.5 | 0.4 | 12.90 | 3.42 | 3.68 | 3.35 | 115185 |
| 1725657840 | 3.1 | 0 | 0.00 | 3.1 | 3.1 | 3.1 | 0 |
| 1725571440 | 3.1 | -0.01 | -0.32 | 3.24 | 3.24 | 3.1 | 600 |
| 1725484800 | 3.11 | 0 | 0.00 | 3.11 | 3.11 | 3.11 | 0 |
| 1725398400 | 3.11 | 0 | 0.00 | 3.11 | 3.11 | 3.11 | 0 |
| 1725052800 | 3.11 | 0 | 0.00 | 3.11 | 3.11 | 3.11 | 0 |
| 1724966400 | 3.11 | -0.08 | -2.62 | 3.41 | 3.41 | 3.11 | 750 |
| 1724880540 | 3.1937 | 0 | 0.00 | 3.1937 | 3.1937 | 3.1937 | 0 |
| 1724794140 | 3.1937 | 0 | 0.00 | 3.1937 | 3.1937 | 3.1937 | 0 |
| 1724707740 | 3.1937 | -0.1 | -2.93 | 3.203 | 3.203 | 3.1937 | 1045 |
| 1724448180 | 3.29 | 0 | 0.00 | 3.29 | 3.29 | 3.29 | 0 |
| 1724361780 | 3.29 | 0 | 0.00 | 3.29 | 3.29 | 3.29 | 0 |
| 1724275380 | 3.29 | 0.05 | 1.54 | 2.95 | 3.29 | 2.95 | 231873 |
| 1724188800 | 3.24 | 0.4 | 14.08 | 3.24 | 3.24 | 3.24 | 5000 |
| 1724102880 | 2.84 | -0.12 | -4.05 | 2.84 | 2.84 | 2.84 | 210 |
| 1723843740 | 2.96 | -0.1 | -3.27 | 3.05 | 3.05 | 2.96 | 300 |
| 1723757220 | 3.06 | 0 | 0.00 | 3.06 | 3.06 | 3.06 | 0 |
| 1723670820 | 3.06 | -0.19 | -5.85 | 3.06 | 3.06 | 3.06 | 200 |
| 1723584120 | 3.25 | 0 | 0.00 | 3.25 | 3.25 | 3.25 | 0 |
| 1723497720 | 3.25 | 0 | 0.00 | 3.25 | 3.25 | 3.25 | 0 |
| 1723238520 | 3.25 | 0 | 0.00 | 3.25 | 3.25 | 3.25 | 0 |
| 1723152120 | 3.25 | 0 | 0.00 | 3.25 | 3.25 | 3.25 | 0 |
| 1723065720 | 3.25 | 0.25 | 8.33 | 3.24 | 3.25 | 3.24 | 200 |
| 1722979800 | 3 | -0.05 | -1.64 | 3.125 | 3.125 | 3 | 820 |
| 1722893340 | 3.05 | -0.05 | -1.61 | 2.89 | 3.05 | 2.85 | 11000 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
