Hot Features
프리미엄
Federal Home Loan Mortgage Corporation (QB) (FMCKM)
USOTC
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.37 | -3.94877267876 | 9.37 | 9.85 | 8.75 | 12978 | 9.43007128 | CS |
| 4 | -0.25 | -2.7027027027 | 9.25 | 10 | 8.75 | 36810 | 9.73229911 | CS |
| 12 | 2.1 | 30.4347826087 | 6.9 | 10 | 6.75 | 34806 | 8.93623015 | CS |
| 26 | 5.34 | 145.901639344 | 3.66 | 10 | 2.65 | 57875 | 5.17130034 | CS |
| 52 | 5.9 | 190.322580645 | 3.1 | 10 | 2.6 | 48310 | 4.61330161 | CS |
| 156 | 6.95 | 339.024390244 | 2.05 | 10 | 1.13 | 46884 | 3.12875868 | CS |
| 260 | -0.25 | -2.7027027027 | 9.25 | 10 | 1.13 | 58004 | 4.05379051 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738362480 | 9 | 0 | 0.00 | 9 | 9 | 9 | 0 |
| 1738276080 | 9 | -0.05 | -0.55 | 9 | 9 | 9 | 2815 |
| 1738189740 | 9.05 | -0.12 | -1.31 | 9.05 | 9.177 | 8.75 | 3000 |
| 1738103280 | 9.17 | 0.04 | 0.44 | 9.85 | 9.85 | 9.13 | 1620 |
| 1738016820 | 9.13 | -0.36 | -3.82 | 9.1 | 9.69 | 9.1 | 2247 |
| 1737757440 | 9.4925 | -0.06 | -0.60 | 9.3699999 | 9.55 | 9.13 | 55206 |
| 1737671220 | 9.55 | -0.02 | -0.25 | 9.55 | 9.55 | 9.55 | 1206 |
| 1737584640 | 9.574 | -0.33 | -3.29 | 9.65 | 9.895 | 9.4 | 5000 |
| 1737498540 | 9.9 | 0 | 0.00 | 9.9 | 10 | 9.65 | 7495 |
| 1737152880 | 9.9 | 0.12 | 1.22 | 9.9 | 9.9 | 9.9 | 284 |
| 1737066420 | 9.781 | -0.1 | -0.98 | 9.8 | 9.85 | 9.6687999 | 200930 |
| 1736979720 | 9.8775 | 0.01 | 0.15 | 9.825 | 9.98 | 9.6 | 18419 |
| 1736893380 | 9.8625 | 0.29 | 3.00 | 9.2 | 9.95 | 9.2 | 40878 |
| 1736806800 | 9.575 | -0.13 | -1.29 | 9.7 | 9.7 | 9.3875 | 721 |
| 1736547720 | 9.7 | 0.05 | 0.52 | 9.58 | 9.8 | 9.55 | 176762 |
| 1736375340 | 9.65 | 0.05 | 0.52 | 9.3515 | 9.65 | 9.2899999 | 2360 |
| 1736288940 | 9.6 | -0.15 | -1.54 | 9.7449999 | 9.7449999 | 9.5 | 4842 |
| 1736202360 | 9.75 | -0.25 | -2.50 | 9.875 | 9.9875 | 9.5 | 115846 |
| 1735942980 | 10 | 0.4 | 4.16 | 9.25 | 10 | 9.25 | 22945 |
| 1735856700 | 9.601 | -0.19 | -1.93 | 9.405 | 9.601 | 9.25 | 16059 |
| 1735683960 | 9.7899999 | -0.01 | -0.10 | 9.7899999 | 9.7899999 | 9.7899999 | 4005 |
| 1735597740 | 9.8 | 0.35 | 3.70 | 9.4 | 9.8 | 9.4 | 3400 |
| 1735338000 | 9.45 | -0.05 | -0.53 | 9.5 | 9.5 | 9.45 | 13600 |
| 1735251000 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.5 | 0 |
| 1735078200 | 9.5 | 0 | 0.00 | 9.76 | 9.76 | 9.5 | 5301 |
| 1734992400 | 9.5 | 0.45 | 4.97 | 9.1475 | 9.68 | 9.1475 | 6435 |
| 1734733200 | 9.05 | 0 | 0.00 | 9.05 | 9.05 | 9.05 | 0 |
| 1734646800 | 9.05 | -0.05 | -0.55 | 8.72 | 9.17 | 8.72 | 3000 |
| 1734560940 | 9.1 | 0.05 | 0.55 | 8.38 | 9.1 | 8.38 | 347492 |
| 1734474360 | 9.05 | 0 | 0.00 | 9.036 | 9.05 | 9.036 | 2053 |
| 1734388140 | 9.05 | 0.09 | 0.99 | 9.05 | 9.05 | 9.05 | 2000 |
| 1734128940 | 8.9614999 | -0.04 | -0.43 | 8.971 | 8.971 | 8.895 | 1202 |
| 1734042300 | 9 | 0 | 0.00 | 9 | 9 | 9 | 0 |
| 1733955900 | 9 | 0.1 | 1.12 | 9 | 9.02 | 8.76 | 5302 |
| 1733869200 | 8.9 | 0.14 | 1.55 | 8.7 | 8.99 | 8.7 | 6722 |
| 1733782800 | 8.764 | 0.04 | 0.50 | 8.6 | 8.764 | 8.6 | 20605 |
| 1733523600 | 8.72 | 0.29 | 3.44 | 8.45 | 8.72 | 8.45 | 351 |
| 1733437500 | 8.43 | 0.38 | 4.72 | 8.11 | 8.45 | 8.11 | 1551 |
| 1733350980 | 8.05 | -0.38 | -4.47 | 7.95 | 8.4 | 7.95 | 3820 |
| 1733264700 | 8.4271 | 0.23 | 2.77 | 8.57 | 8.6 | 8.4271 | 26898 |
| 1733178180 | 8.2 | -0.25 | -2.96 | 8.2 | 8.2 | 8.2 | 152 |
| 1732918200 | 8.45 | 0.25 | 3.05 | 8.45 | 8.45 | 8.45 | 936 |
| 1732746540 | 8.2 | 0.05 | 0.61 | 8.24 | 8.435 | 8.2 | 7214 |
| 1732660140 | 8.15 | 0 | 0.00 | 8.2899999 | 8.2899999 | 8.15 | 2500 |
| 1732573560 | 8.15 | -0.04 | -0.49 | 8.2 | 8.85 | 8.15 | 418273 |
| 1732314000 | 8.19 | -0.06 | -0.73 | 8.05 | 8.19 | 7.88 | 107200 |
| 1732227900 | 8.25 | 0.05 | 0.61 | 8.2 | 8.25 | 8.2 | 3150 |
| 1732141740 | 8.2 | -0.2 | -2.38 | 8.1 | 8.33 | 8 | 14931 |
| 1732054800 | 8.4 | 0.19 | 2.32 | 7.92 | 8.4 | 7.9 | 6543 |
| 1731968640 | 8.2098 | 0.33 | 4.19 | 8 | 8.2098 | 8 | 8001 |
| 1731709260 | 7.88 | 0.08 | 1.03 | 7.85 | 7.88 | 7.65 | 9316 |
| 1731622800 | 7.8 | 0 | 0.00 | 7.8 | 7.82 | 7.8 | 1475 |
| 1731536760 | 7.8 | -0.1 | -1.27 | 7.95 | 8 | 7.76 | 3088 |
| 1731450480 | 7.9 | 0.18 | 2.33 | 7.75 | 7.95 | 7.75 | 15165 |
| 1731363600 | 7.72 | 0.43 | 5.89 | 7.19 | 7.72 | 7.18 | 15169 |
| 1731104400 | 7.2909 | 0.44 | 6.44 | 6.9 | 7.38 | 6.75 | 64519 |
| 1731018540 | 6.85 | 0.45 | 7.03 | 6.15 | 7.39 | 6.15 | 59810 |
| 1730931600 | 6.4 | 2.58 | 67.54 | 6.99 | 6.99 | 5.05 | 272196 |
| 1730845680 | 3.82 | 0.22 | 6.11 | 3.8 | 4.03 | 3.7 | 27926 |
| 1730759160 | 3.6 | 0 | 0.00 | 3.61 | 3.61 | 3.6 | 21000 |
| 1730496420 | 3.6 | -0.3 | -7.69 | 3.75 | 3.75 | 3.6 | 1100 |
