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 | -0.4 | -4.73372781065 | 8.45 | 8.6 | 7.95 | 7952 | 8.38139772 | CS |
| 4 | 1.9 | 30.8943089431 | 6.15 | 8.85 | 6.15 | 40424 | 7.97758734 | CS |
| 12 | 4.6 | 133.333333333 | 3.45 | 8.85 | 2.9 | 97176 | 4.36908304 | CS |
| 26 | 4.08 | 102.770780856 | 3.97 | 8.85 | 2.65 | 59124 | 4.2276336 | CS |
| 52 | 6.33 | 368.023255814 | 1.72 | 8.85 | 1.7 | 89924 | 3.11905153 | CS |
| 156 | 5.685 | 240.380549683 | 2.365 | 8.85 | 1.13 | 49645 | 2.82257084 | CS |
| 260 | -1 | -11.0497237569 | 9.05 | 10.33 | 1.13 | 59147 | 4.17506604 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 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 | 8.24 | 8.85 | 8.15 | 418173 |
| 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 |
| 1730409780 | 3.9 | 0.05 | 1.30 | 3.95 | 3.95 | 3.9 | 29815 |
| 1730323680 | 3.85 | 0 | 0.00 | 3.85 | 3.85 | 3.85 | 0 |
| 1730237280 | 3.85 | 0.03 | 0.79 | 3.85 | 3.85 | 3.75 | 1501515 |
| 1730150880 | 3.82 | -0.33 | -7.95 | 3.82 | 3.82 | 3.82 | 100 |
| 1729891740 | 4.15 | 0 | 0.00 | 4.15 | 4.15 | 4.15 | 0 |
| 1729805340 | 4.15 | 0 | 0.00 | 4.15 | 4.15 | 4.15 | 0 |
| 1729718940 | 4.15 | 0.05 | 1.22 | 3.96 | 4.15 | 3.96 | 18500 |
| 1729632300 | 4.1 | 0.07 | 1.74 | 4.22 | 4.22 | 3.92 | 13178 |
| 1729545600 | 4.03 | 0.03 | 0.75 | 3.9715 | 4.22 | 3.85 | 9731 |
| 1729286400 | 4 | 0.25 | 6.67 | 3.75 | 4 | 3.75 | 39100 |
| 1729200000 | 3.75 | -0.15 | -3.85 | 3.9 | 3.99 | 3.75 | 132411 |
| 1729113960 | 3.9 | 0.23 | 6.27 | 3.9 | 3.9 | 3.775 | 6246 |
| 1729027680 | 3.67 | -0.08 | -2.13 | 3.8725 | 3.8725 | 3.67 | 266 |
| 1728941220 | 3.75 | 0.09 | 2.32 | 3.7175 | 3.82 | 3.7 | 34092 |
| 1728681900 | 3.665 | 0.1 | 2.66 | 3.51 | 3.72 | 3.51 | 4920 |
| 1728595560 | 3.57 | 0.47 | 15.16 | 3.35 | 3.57 | 3.35 | 3900 |
| 1728508980 | 3.1 | 0 | 0.00 | 3.1 | 3.1 | 3.1 | 0 |
| 1728422580 | 3.1 | -0.2 | -6.06 | 3.1 | 3.1 | 3.1 | 3700 |
| 1728336000 | 3.3 | 0 | 0.00 | 3.3 | 3.3 | 3.3 | 0 |
| 1728076800 | 3.3 | 0 | 0.00 | 3.3 | 3.3 | 3.3 | 0 |
| 1727990400 | 3.3 | 0 | 0.00 | 3.3 | 3.3 | 3.3 | 0 |
| 1727904000 | 3.3 | 0 | 0.00 | 2.98 | 3.3 | 2.98 | 2500 |
| 1727818140 | 3.3 | -0.06 | -1.79 | 3.3 | 3.3 | 2.96 | 8500 |
| 1727731380 | 3.36 | 0.11 | 3.38 | 3.07 | 3.36 | 3.07 | 305345 |
| 1727472000 | 3.25 | 0 | 0.00 | 3.1875 | 3.25 | 3.1875 | 200 |
| 1727386200 | 3.25 | -0.05 | -1.52 | 3.05 | 3.25 | 3.05 | 4400 |
| 1727299200 | 3.3 | 0.04 | 1.23 | 3.1575 | 3.3 | 3.1 | 21947 |
| 1727212800 | 3.2599999 | 0.15 | 4.82 | 3.11 | 3.295 | 3.11 | 1009455 |
| 1727126940 | 3.11 | 0.06 | 1.97 | 2.95 | 3.11 | 2.9 | 622795 |
| 1726867200 | 3.05 | -0.1 | -3.17 | 3.1 | 3.2 | 2.95 | 4835 |
| 1726781220 | 3.15 | -0.05 | -1.56 | 3.2 | 3.2 | 3.15 | 600 |
| 1726694460 | 3.2 | -0.02 | -0.62 | 3.2 | 3.2 | 3.2 | 415 |
| 1726608240 | 3.22 | -0.23 | -6.67 | 3.296 | 3.44 | 3.22 | 16905 |
| 1726521720 | 3.45 | 0.17 | 5.18 | 3.45 | 3.45 | 3.45 | 100 |
| 1726262940 | 3.2799999 | 0.18 | 5.81 | 3.45 | 3.45 | 3.2799999 | 70198 |
| 1726176540 | 3.1 | 0 | 0.00 | 3.1 | 3.1 | 3.1 | 0 |
| 1726090140 | 3.1 | -0.34 | -9.88 | 3.4 | 3.4 | 3 | 9400 |
| 1726003500 | 3.44 | -0.06 | -1.71 | 3.44 | 3.44 | 3.44 | 100 |
| 1725917160 | 3.5 | 0.24 | 7.36 | 3.2 | 3.71 | 3.2 | 10042 |
| 1725658020 | 3.2599999 | 0.11 | 3.49 | 3.05 | 3.2599999 | 2.7599999 | 26552 |
| 1725571440 | 3.15 | 0.21 | 7.14 | 3.15 | 3.15 | 3.15 | 1000 |
