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 | -0.15 | -4.74683544304 | 3.16 | 3.65 | 2.82 | 24268005 | 3.18386569 | CS |
| 4 | 1.35 | 81.3253012048 | 1.66 | 3.65 | 1.2 | 23313014 | 2.48233951 | CS |
| 12 | 1.81 | 150.833333333 | 1.2 | 3.65 | 1.09 | 10187515 | 2.21477871 | CS |
| 26 | 1.36 | 82.4242424242 | 1.65 | 3.65 | 1.02 | 6284715 | 1.99449694 | CS |
| 52 | 2.31 | 330 | 0.7 | 3.65 | 0.695 | 5207784 | 1.74087751 | CS |
| 156 | 2.08 | 223.655913978 | 0.93 | 3.9 | 0.3505 | 3471664 | 1.21644775 | CS |
| 260 | 0.09 | 3.08219178082 | 2.92 | 3.9 | 0.3505 | 4127080 | 1.56875194 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732141740 | 3.0099999 | -0.38 | -11.21 | 3.36 | 3.39 | 2.89 | 29115420 |
| 1732054800 | 3.39 | -0.04 | -1.17 | 3.47 | 3.65 | 3.32 | 14938399 |
| 1731968640 | 3.43 | 0.24 | 7.52 | 3.15 | 3.55 | 3.1 | 23284434 |
| 1731709260 | 3.19 | 0.13 | 4.25 | 3.05 | 3.2599999 | 2.92 | 22620953 |
| 1731622800 | 3.06 | -0.08 | -2.55 | 3.16 | 3.17 | 2.82 | 31380817 |
| 1731536760 | 3.14 | 0.34 | 11.94 | 2.87 | 3.25 | 2.65 | 54523356 |
| 1731450480 | 2.805 | 0.45 | 18.86 | 2.3 | 2.95 | 2.24 | 50999139 |
| 1731363600 | 2.36 | 0.2 | 9.26 | 2.23 | 2.38 | 2.16 | 31732544 |
| 1731104400 | 2.16 | 0.09 | 4.35 | 2.16 | 2.4 | 2.04 | 31924736 |
| 1731018540 | 2.07 | 0.13 | 6.70 | 1.93 | 2.38 | 1.89 | 54606745 |
| 1730931600 | 1.94 | 0.55 | 39.57 | 1.86 | 2.08 | 1.6399999 | 53228782 |
| 1730845680 | 1.3899999 | 0.06 | 4.91 | 1.35 | 1.45 | 1.34 | 11883865 |
| 1730759160 | 1.325 | 0.02 | 1.92 | 1.34 | 1.35 | 1.2 | 7285431 |
| 1730496420 | 1.3 | -0.09 | -6.47 | 1.3899999 | 1.41 | 1.26 | 7793689 |
| 1730409780 | 1.3899999 | -0.04 | -2.80 | 1.44 | 1.44 | 1.35 | 4891680 |
| 1730323500 | 1.43 | -0.01 | -0.69 | 1.48 | 1.48 | 1.3899999 | 3857528 |
| 1730237280 | 1.44 | -0.03 | -2.04 | 1.48 | 1.53 | 1.42 | 6423529 |
| 1730150880 | 1.47 | -0.07 | -4.55 | 1.57 | 1.62 | 1.3899999 | 10244684 |
| 1729891500 | 1.54 | 0.02 | 1.32 | 1.53 | 1.62 | 1.52 | 7893784 |
| 1729805160 | 1.52 | -0.14 | -8.43 | 1.66 | 1.67 | 1.48 | 7630761 |
| 1729718940 | 1.66 | 0.08 | 5.06 | 1.59 | 1.68 | 1.56 | 7734317 |
| 1729632300 | 1.58 | 0.11 | 7.48 | 1.48 | 1.6 | 1.47 | 9156751 |
| 1729545600 | 1.47 | 0.08 | 5.76 | 1.3899999 | 1.51 | 1.36 | 7848779 |
| 1729286400 | 1.3899999 | 0.02 | 1.46 | 1.36 | 1.4 | 1.35 | 2093005 |
| 1729200000 | 1.37 | 0.02 | 1.48 | 1.36 | 1.42 | 1.345 | 5424599 |
| 1729113960 | 1.35 | 0.05 | 3.85 | 1.31 | 1.36 | 1.3 | 3859771 |
| 1729027680 | 1.3 | -0.06 | -4.41 | 1.34 | 1.3799999 | 1.27 | 4546299 |
| 1728941220 | 1.36 | 0.18 | 15.25 | 1.19 | 1.3799999 | 1.18 | 12695549 |
| 1728681900 | 1.18 | 0.06 | 5.36 | 1.16 | 1.19 | 1.15 | 3129618 |
| 1728595560 | 1.12 | -0.01 | -0.88 | 1.1299999 | 1.2 | 1.12 | 3869871 |
| 1728508800 | 1.1299999 | 0 | 0.00 | 1.1 | 1.145 | 1.1 | 2295813 |
| 1728422580 | 1.1299999 | 0 | 0.00 | 1.1299999 | 1.15 | 1.1 | 2875610 |
| 1728336000 | 1.1299999 | -0.04 | -3.42 | 1.1299999 | 1.15 | 1.09 | 5270440 |
| 1728077220 | 1.17 | 0.01 | 0.86 | 1.15 | 1.18 | 1.094 | 5082100 |
| 1727990760 | 1.16 | 0.01 | 0.87 | 1.1399999 | 1.16 | 1.1299999 | 1283924 |
| 1727904000 | 1.15 | -0.02 | -1.33 | 1.16 | 1.17 | 1.1399999 | 2163594 |
| 1727818140 | 1.1655 | -0.01 | -1.23 | 1.17 | 1.18 | 1.1399999 | 2805638 |
| 1727731380 | 1.18 | -0.04 | -3.28 | 1.22 | 1.23 | 1.12 | 3007554 |
| 1727472000 | 1.22 | -0.01 | -0.81 | 1.22 | 1.23 | 1.19 | 1929253 |
| 1727386200 | 1.23 | 0 | 0.00 | 1.23 | 1.25 | 1.2 | 2015319 |
| 1727299200 | 1.23 | 0 | 0.00 | 1.22 | 1.25 | 1.21 | 1151625 |
| 1727212800 | 1.23 | -0.01 | -0.81 | 1.24 | 1.26 | 1.22 | 1195443 |
| 1727126940 | 1.24 | -0.02 | -1.59 | 1.25 | 1.26 | 1.23 | 1288449 |
| 1726867200 | 1.26 | 0.02 | 1.61 | 1.25 | 1.28 | 1.24 | 2130099 |
| 1726781220 | 1.24 | -0.04 | -3.13 | 1.28 | 1.29 | 1.23 | 1936329 |
| 1726694460 | 1.28 | 0.04 | 3.23 | 1.24 | 1.28 | 1.24 | 3950790 |
| 1726608240 | 1.24 | 0.01 | 0.81 | 1.24 | 1.27 | 1.17 | 3222897 |
| 1726521720 | 1.23 | 0.06 | 5.13 | 1.19 | 1.24 | 1.17 | 2958328 |
| 1726262940 | 1.17 | 0.07 | 6.36 | 1.2 | 1.25 | 1.1399999 | 5063823 |
| 1726176540 | 1.1 | -0.03 | -2.65 | 1.1299999 | 1.17 | 1.1 | 3188450 |
| 1726090140 | 1.1299999 | -0.14 | -11.02 | 1.22 | 1.22 | 1.11 | 7457725 |
| 1726003500 | 1.27 | 0.01 | 0.79 | 1.26 | 1.27 | 1.21 | 1518770 |
| 1725917160 | 1.26 | 0.06 | 5.00 | 1.2 | 1.26 | 1.2 | 2441087 |
| 1725658020 | 1.2 | 0.01 | 0.84 | 1.19 | 1.25 | 1.18 | 1831261 |
| 1725571440 | 1.19 | 0.04 | 3.48 | 1.16 | 1.23 | 1.15 | 1666641 |
| 1725485040 | 1.15 | 0 | 0.00 | 1.15 | 1.18 | 1.1399999 | 1023266 |
| 1725398880 | 1.15 | -0.05 | -4.17 | 1.21 | 1.225 | 1.15 | 1826823 |
| 1725053340 | 1.2 | -0.01 | -0.83 | 1.2 | 1.23 | 1.2 | 627963 |
| 1724966400 | 1.21 | 0.01 | 0.83 | 1.2 | 1.26 | 1.19 | 1235529 |
| 1724880360 | 1.2 | -0.04 | -3.23 | 1.24 | 1.245 | 1.19 | 1686464 |
| 1724794080 | 1.24 | -0.01 | -0.80 | 1.25 | 1.26 | 1.22 | 811815 |
| 1724707740 | 1.25 | -0.03 | -2.34 | 1.26 | 1.29 | 1.24 | 1070533 |
| 1724448480 | 1.28 | 0.05 | 4.07 | 1.26 | 1.29 | 1.23 | 1233793 |
| 1724362140 | 1.23 | -0.07 | -5.38 | 1.27 | 1.3 | 1.23 | 1711960 |
| 1724275380 | 1.3 | 0.05 | 4.00 | 1.25 | 1.31 | 1.23 | 2558041 |
