Hot Features
프리미엄
Fannie Mae (QB) (FNMA)
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 | -0.68 | -10.4294478528 | 6.52 | 6.78 | 5.27 | 8777865 | 6.37734687 | CS |
| 4 | -1.01 | -14.7445255474 | 6.85 | 8 | 5.27 | 10244268 | 6.82729124 | CS |
| 12 | 3.18 | 119.54887218 | 2.66 | 8 | 2.24 | 16527403 | 5.59685739 | CS |
| 26 | 4.64 | 386.666666667 | 1.2 | 8 | 1.09 | 14066016 | 4.07885805 | CS |
| 52 | 4.55 | 352.713178295 | 1.29 | 8 | 1.02 | 8681390 | 3.54911498 | CS |
| 156 | 5.048 | 637.373737374 | 0.792 | 8 | 0.3505 | 4344478 | 2.59181303 | CS |
| 260 | 3.43 | 142.323651452 | 2.41 | 8 | 0.3505 | 4805579 | 2.14779424 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741386000 | 5.84 | -0.23 | -3.79 | 6.04 | 6.065 | 5.2699999 | 23007578 |
| 1741300140 | 6.07 | -0.55 | -8.31 | 6.5599999 | 6.65 | 5.98 | 8767292 |
| 1741213440 | 6.62 | 0.24 | 3.76 | 6.48 | 6.78 | 6.16 | 7328663 |
| 1741126800 | 6.38 | -0.11 | -1.69 | 6.2699999 | 6.5 | 5.93 | 14539070 |
| 1741040760 | 6.49 | 0.09 | 1.41 | 6.45 | 6.75 | 6.44 | 6416124 |
| 1740781260 | 6.4 | -0.15 | -2.29 | 6.5199999 | 6.6 | 6.24 | 6838175 |
| 1740695340 | 6.55 | 0.27 | 4.22 | 6.36 | 6.65 | 6.13 | 8838147 |
| 1740608400 | 6.285 | 0.04 | 0.72 | 6.2 | 6.73 | 6.04 | 8568491 |
| 1740522480 | 6.24 | -0.57 | -8.37 | 6.75 | 6.88 | 6.21 | 11457437 |
| 1740435600 | 6.81 | -0.49 | -6.71 | 7.16 | 7.26 | 6.57 | 12133610 |
| 1740176400 | 7.3 | -0.13 | -1.75 | 7.65 | 7.69 | 7.1 | 12226299 |
| 1740090480 | 7.43 | -0.27 | -3.51 | 7.81 | 8 | 6.88 | 18465326 |
| 1740003960 | 7.7 | 0.44 | 6.06 | 7.3 | 7.71 | 7.28 | 12390202 |
| 1739917740 | 7.26 | 0.17 | 2.40 | 7.12 | 7.36 | 6.8 | 13979600 |
| 1739572020 | 7.09 | 0.37 | 5.43 | 6.81 | 7.1 | 6.725 | 10474587 |
| 1739485320 | 6.725 | -0.27 | -3.79 | 7.01 | 7.19 | 6.4 | 12756457 |
| 1739398920 | 6.99 | 0.17 | 2.49 | 6.82 | 7.04 | 6.755 | 8596324 |
| 1739312940 | 6.82 | 0.12 | 1.79 | 6.68 | 6.98 | 6.67 | 5052103 |
| 1739226000 | 6.7 | 0.1 | 1.52 | 6.67 | 6.97 | 6.515 | 7983887 |
| 1738967160 | 6.6 | -0.25 | -3.65 | 6.85 | 6.93 | 6.43 | 7829289 |
| 1738880400 | 6.85 | 0.87 | 14.55 | 6.77 | 7.22 | 6 | 32462622 |
| 1738794000 | 5.98 | 0.5 | 9.12 | 5.43 | 6.03 | 5.36 | 13605816 |
| 1738708080 | 5.48 | 0.32 | 6.20 | 5.15 | 5.65 | 5.15 | 5757142 |
| 1738621740 | 5.16 | -0.33 | -6.01 | 5.2 | 5.5 | 4.91 | 13762512 |
| 1738362000 | 5.49 | -0.16 | -2.83 | 5.66 | 5.69 | 5.45 | 5825993 |
| 1738276080 | 5.65 | -0.01 | -0.18 | 5.65 | 5.85 | 5.57 | 5241771 |
| 1738189740 | 5.66 | -0.08 | -1.39 | 5.73 | 5.78 | 5.4 | 11566174 |
| 1738103280 | 5.74 | 0.28 | 5.13 | 5.43 | 6.0199999 | 5.39 | 11903593 |
| 1738016820 | 5.46 | -0.28 | -4.88 | 5.38 | 5.72 | 5.1 | 17667323 |
| 1737757440 | 5.74 | -0.76 | -11.69 | 6.36 | 6.57 | 5.23 | 32194569 |
| 1737671220 | 6.5 | -0.36 | -5.25 | 6.8 | 6.9 | 6.5 | 9201548 |
| 1737584640 | 6.86 | -0.15 | -2.14 | 6.92 | 7.03 | 6.5 | 18576012 |
| 1737498540 | 7.01 | 0.11 | 1.52 | 7.03 | 7.16 | 6.12 | 35380113 |
| 1737152880 | 6.905 | 1.51 | 27.87 | 5.43 | 6.94 | 5.375 | 36494445 |
| 1737066420 | 5.4 | -0.81 | -13.04 | 6.33 | 6.81 | 5.0599999 | 41289636 |
| 1736979720 | 6.21 | -0.83 | -11.79 | 7.5 | 7.8 | 5.785 | 46566168 |
| 1736893380 | 7.04 | 1.55 | 28.23 | 5.63 | 7.23 | 5.49 | 53693049 |
| 1736806800 | 5.49 | 0.24 | 4.47 | 5.3099999 | 5.5199999 | 5.29 | 16534307 |
| 1736547720 | 5.255 | 0.27 | 5.52 | 5.16 | 5.4 | 4.985 | 24269473 |
| 1736375340 | 4.98 | 0.43 | 9.45 | 4.69 | 5.05 | 4.5599999 | 23750679 |
| 1736288940 | 4.55 | 0.19 | 4.36 | 4.6 | 4.721 | 4.23 | 16718229 |
| 1736202360 | 4.3601 | -0.1 | -2.35 | 4.64 | 5.25 | 4.16 | 50923462 |
| 1735942980 | 4.465 | 1.03 | 29.80 | 3.53 | 4.5 | 3.5 | 56035992 |
| 1735856700 | 3.44 | 0.16 | 4.88 | 3.31 | 3.52 | 3.21 | 19770785 |
| 1735683960 | 3.2799999 | -0.11 | -3.24 | 3.47 | 3.55 | 3.13 | 31916890 |
| 1735597740 | 3.39 | 0.9 | 36.14 | 2.49 | 3.48 | 2.24 | 29404582 |
| 1735338000 | 2.49 | -0.1 | -3.86 | 2.57 | 2.59 | 2.49 | 5089920 |
| 1735252020 | 2.59 | -0.03 | -1.15 | 2.63 | 2.64 | 2.57 | 2719604 |
| 1735078200 | 2.62 | 0 | 0.00 | 2.63 | 2.6855 | 2.57 | 7027281 |
| 1734992400 | 2.62 | -0.07 | -2.60 | 2.69 | 2.71 | 2.61 | 5450101 |
| 1734733200 | 2.69 | 0.04 | 1.51 | 2.6 | 2.7799999 | 2.6 | 5485446 |
| 1734646800 | 2.65 | -0.02 | -0.75 | 2.69 | 2.71 | 2.59 | 5488871 |
| 1734560940 | 2.67 | -0.03 | -1.11 | 2.71 | 2.82 | 2.62 | 6139996 |
| 1734474360 | 2.7 | 0.15 | 5.88 | 2.58 | 2.75 | 2.555 | 6692687 |
| 1734388140 | 2.55 | -0.01 | -0.39 | 2.56 | 2.625 | 2.5099999 | 5070327 |
| 1734128940 | 2.56 | -0.13 | -4.83 | 2.66 | 2.71 | 2.55 | 4688974 |
| 1734042480 | 2.69 | -0.02 | -0.74 | 2.64 | 2.7599999 | 2.61 | 8961967 |
| 1733955900 | 2.71 | -0.1 | -3.56 | 2.83 | 2.87 | 2.62 | 8494406 |
| 1733869200 | 2.81 | -0.01 | -0.18 | 2.82 | 2.9 | 2.8 | 8162698 |
| 1733782800 | 2.815 | 0.09 | 3.11 | 2.7799999 | 2.92 | 2.66 | 14529244 |
