Hot Features
프리미엄
Federal Home Loan Mortgage Corporation (QB) (FMCKN)
USOTC
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.255 | 2.67435762978 | 9.535 | 9.79 | 9.535 | 2804 | 9.66571339 | CS |
| 4 | -0.0275 | -0.280112044818 | 9.8175 | 9.9 | 8.5 | 5121 | 9.22045157 | CS |
| 12 | 1.79 | 22.375 | 8 | 9.98 | 7.85 | 32648 | 9.26700309 | CS |
| 26 | 6.74 | 220.983606557 | 3.05 | 9.98 | 2.7 | 66002 | 5.5116821 | CS |
| 52 | 6.95 | 244.718309859 | 2.84 | 9.98 | 2.7 | 49714 | 4.94220135 | CS |
| 156 | 7.715 | 371.807228916 | 2.075 | 9.98 | 1.16 | 32722 | 3.71289726 | CS |
| 260 | 0.19 | 1.97916666667 | 9.6 | 10 | 1.16 | 35654 | 4.04617166 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739485320 | 9.7899999 | 0.09 | 0.93 | 9.75 | 9.7899999 | 9.675 | 1200 |
| 1739398920 | 9.7 | 0.1 | 1.04 | 9.7 | 9.7 | 9.7 | 500 |
| 1739312940 | 9.6 | -0.1 | -1.03 | 9.74 | 9.74 | 9.6 | 1600 |
| 1739226000 | 9.7 | 0.03 | 0.31 | 9.7 | 9.725 | 9.7 | 1631 |
| 1738966800 | 9.67 | 0 | 0.00 | 9.67 | 9.67 | 9.67 | 0 |
| 1738880400 | 9.67 | 0.02 | 0.21 | 9.535 | 9.73 | 9.535 | 7483 |
| 1738794000 | 9.65 | 0.65 | 7.22 | 9.2 | 9.65 | 9.2 | 1800 |
| 1738708080 | 9 | 0.25 | 2.86 | 8.7899999 | 9 | 8.7 | 16436 |
| 1738621740 | 8.75 | 0.1 | 1.16 | 8.77 | 8.77 | 8.684 | 5700 |
| 1738362000 | 8.65 | -0.17 | -1.93 | 8.53 | 8.65 | 8.5 | 6570 |
| 1738276080 | 8.82 | -0.13 | -1.48 | 8.81 | 9.15 | 8.5399999 | 7700 |
| 1738189740 | 8.9525 | -0.65 | -6.74 | 9.1 | 9.25 | 8.9525 | 800 |
| 1738103280 | 9.6 | 0.3 | 3.23 | 9.6 | 9.6 | 9.6 | 500 |
| 1738016820 | 9.3 | -0.1 | -1.06 | 9.1 | 9.3 | 9.0399999 | 12727 |
| 1737757440 | 9.4 | -0.5 | -5.05 | 9.45 | 9.45 | 9.15 | 5180 |
| 1737671280 | 9.9 | 0 | 0.00 | 9.9 | 9.9 | 9.9 | 0 |
| 1737584880 | 9.9 | 0 | 0.00 | 9.9 | 9.9 | 9.9 | 0 |
| 1737498480 | 9.9 | 0 | 0.00 | 9.9 | 9.9 | 9.9 | 0 |
| 1737152880 | 9.9 | 0.05 | 0.51 | 9.9 | 9.9 | 9.6875 | 5870 |
| 1737066420 | 9.85 | -0.05 | -0.51 | 9.8175 | 9.85 | 9.55 | 2324 |
| 1736979720 | 9.9 | -0.03 | -0.30 | 9.9 | 9.9 | 9.9 | 100000 |
| 1736893380 | 9.93 | 0.23 | 2.37 | 9.8 | 9.948 | 9.8 | 2200 |
| 1736806800 | 9.7 | -0.1 | -1.02 | 9.6 | 9.715 | 9.6 | 1300 |
| 1736547720 | 9.8 | 0.25 | 2.62 | 9.6 | 9.885 | 9.6 | 7150 |
| 1736375340 | 9.55 | 0.1 | 1.06 | 9.25 | 9.55 | 9.2 | 130958 |
| 1736288940 | 9.45 | 0.2 | 2.16 | 9.5 | 9.5 | 9.3 | 91300 |
| 1736202360 | 9.25 | -0.6 | -6.04 | 9.8 | 9.8 | 9.2175 | 4852 |
| 1735942980 | 9.845 | 0.4 | 4.18 | 9.5 | 9.98 | 9.482 | 9504 |
| 1735856700 | 9.45 | 0.33 | 3.62 | 9.4625 | 9.4635 | 9.45 | 701 |
| 1735683960 | 9.1199999 | -0.36 | -3.80 | 9.15 | 9.5 | 9.1199999 | 1800 |
| 1735597740 | 9.48 | 0.03 | 0.32 | 9.48 | 9.48 | 9.48 | 500 |
| 1735338420 | 9.45 | 0 | 0.00 | 9.45 | 9.45 | 9.45 | 0 |
| 1735252020 | 9.45 | 0.13 | 1.39 | 9.32 | 9.45 | 9.32 | 5000 |
| 1735078200 | 9.32 | -0.05 | -0.53 | 9.15 | 9.333 | 9.15 | 3400 |
| 1734992400 | 9.3699999 | 0.12 | 1.30 | 9.227 | 9.376 | 9.227 | 15000 |
| 1734733200 | 9.25 | 0.1 | 1.09 | 9.256 | 9.256 | 9.25 | 601 |
| 1734646800 | 9.15 | -0.04 | -0.44 | 8.9 | 9.15 | 8.9 | 2000 |
| 1734560940 | 9.19 | 0.14 | 1.55 | 8.8 | 9.23 | 8.8 | 871416 |
| 1734474360 | 9.05 | 0.05 | 0.56 | 9.05 | 9.15 | 8.8 | 15200 |
| 1734388140 | 9 | 0.05 | 0.56 | 9 | 9 | 9 | 100 |
| 1734128700 | 8.95 | 0 | 0.00 | 8.95 | 8.95 | 8.95 | 0 |
| 1734042300 | 8.95 | 0 | 0.00 | 8.95 | 8.95 | 8.95 | 0 |
| 1733955900 | 8.95 | 0.1 | 1.13 | 8.95 | 8.95 | 8.95 | 131 |
| 1733869200 | 8.85 | 0.35 | 4.10 | 8.65 | 8.85 | 8.65 | 3600 |
| 1733782800 | 8.5015 | 0.05 | 0.61 | 8.465 | 8.65 | 8.465 | 4594 |
| 1733523600 | 8.45 | 0.01 | 0.08 | 8.35 | 8.45 | 8.35 | 10750 |
| 1733436600 | 8.443 | 0 | 0.00 | 8.443 | 8.443 | 8.443 | 0 |
| 1733350200 | 8.443 | 0 | 0.00 | 8.443 | 8.443 | 8.443 | 0 |
| 1733263800 | 8.443 | 0 | 0.00 | 8.443 | 8.443 | 8.443 | 0 |
| 1733177400 | 8.443 | 0 | 0.00 | 8.443 | 8.443 | 8.443 | 0 |
| 1732918200 | 8.443 | 0.07 | 0.87 | 8.362 | 8.5 | 8.362 | 14452 |
| 1732746540 | 8.3699999 | 0 | 0.00 | 8.3699999 | 8.3699999 | 8.3699999 | 0 |
| 1732660140 | 8.3699999 | 0.02 | 0.24 | 8.35 | 8.3699999 | 8.195 | 4204 |
| 1732573560 | 8.35 | 0.26 | 3.21 | 8.15 | 8.5 | 8.15 | 13027 |
| 1732314000 | 8.09 | -0.11 | -1.34 | 7.85 | 8.09 | 7.85 | 9000 |
| 1732227900 | 8.2 | 0.2 | 2.50 | 8 | 8.23 | 8 | 4324 |
| 1732141740 | 8 | -0.3 | -3.61 | 7.9 | 8.24 | 7.9 | 22545 |
| 1732054800 | 8.3 | 0.3 | 3.75 | 7.9 | 8.33 | 7.85 | 28207 |
| 1731968640 | 8 | 0.35 | 4.58 | 7.73 | 8 | 7.73 | 4001 |
| 1731709260 | 7.65 | 0 | 0.00 | 7.5675 | 7.75 | 7.485 | 267501 |
| 1731622800 | 7.65 | -0.05 | -0.65 | 7.485 | 7.65 | 7.485 | 326 |
