Hot Features
프리미엄
Fannie Mae (QB) (FNMAG)
USOTC
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1733264700 | 16.739999 | -0.01 | -0.06 | 16.75 | 16.75 | 16.739999 | 302 |
| 1733178180 | 16.75 | 0.25 | 1.52 | 17.04 | 17.41 | 15.72 | 5843 |
| 1732918200 | 16.5 | 0.5 | 3.13 | 16.3 | 16.5 | 16.3 | 500 |
| 1732746540 | 16 | 0 | 0.00 | 16 | 16 | 16 | 200 |
| 1732660140 | 16 | -0.3 | -1.84 | 16 | 16 | 16 | 725 |
| 1732573560 | 16.3 | 0.15 | 0.93 | 16.1825 | 16.3 | 16.1825 | 648 |
| 1732314000 | 16.149999 | -0.08 | -0.49 | 16.23 | 16.23 | 16.149999 | 1769 |
| 1732227900 | 16.23 | 0.34 | 2.14 | 16.219999 | 16.23 | 16.088 | 500 |
| 1732141740 | 15.89 | -0.24 | -1.49 | 15.8675 | 16 | 15.19 | 27298 |
| 1732054800 | 16.129999 | 0.13 | 0.81 | 16.1 | 16.129999 | 16 | 25881 |
| 1731968640 | 16 | 0.82 | 5.40 | 15.36 | 16.129999 | 15.36 | 103286 |
| 1731709260 | 15.18 | 0.16 | 1.07 | 15.29 | 15.4225 | 15.155 | 1692 |
| 1731622800 | 15.02 | -0.03 | -0.21 | 14.95 | 15.02 | 14.625 | 5481 |
| 1731536760 | 15.052 | 0.05 | 0.35 | 15.29 | 15.29 | 14.1 | 1489 |
| 1731450480 | 15 | 0.2 | 1.35 | 14.8675 | 15.29 | 14.555 | 25434 |
| 1731363600 | 14.8 | 0.9 | 6.47 | 13.9 | 14.99 | 13.4 | 6125 |
| 1731104400 | 13.9 | 0.21 | 1.53 | 13 | 14 | 12.99 | 17781 |
| 1731018540 | 13.69 | 1.05 | 8.31 | 11.91 | 14 | 11.91 | 10701 |
| 1730931600 | 12.64 | 5.37 | 73.87 | 8.08 | 12.64 | 8.08 | 21930 |
| 1730845680 | 7.27 | 0.21 | 2.97 | 7.22 | 7.7 | 7.22 | 21883 |
| 1730759160 | 7.06 | -0.04 | -0.56 | 7.1375 | 7.17 | 6.93 | 24924 |
| 1730496420 | 7.1 | -0.13 | -1.80 | 7.3 | 7.3 | 7 | 103814 |
| 1730409780 | 7.23 | -0.17 | -2.30 | 7.4 | 7.4625 | 7.23 | 141197 |
| 1730323500 | 7.4 | -0.1 | -1.33 | 7.5 | 7.575 | 7.4 | 112362 |
| 1730237280 | 7.5 | 0.35 | 4.90 | 7.51 | 7.66 | 7.4 | 14615 |
| 1730150880 | 7.15 | -0.25 | -3.38 | 7.4875 | 7.54 | 7.15 | 6810 |
| 1729891560 | 7.4 | 0 | 0.00 | 7.4 | 7.4 | 7.4 | 0 |
| 1729805160 | 7.4 | -0.1 | -1.33 | 7.57 | 7.64 | 7.4 | 2123 |
| 1729718940 | 7.5 | -0.08 | -0.99 | 7.67 | 7.8 | 7.5 | 1199 |
| 1729632300 | 7.575 | -0.13 | -1.62 | 7.62 | 7.8 | 7.575 | 1809 |
| 1729545600 | 7.7 | 0.5 | 6.94 | 7.5 | 7.7 | 7.485 | 5597 |
| 1729286400 | 7.2 | 0.15 | 2.13 | 7.15 | 7.2 | 7.15 | 944 |
| 1729200000 | 7.05 | 0.13 | 1.88 | 6.95 | 7.05 | 6.95 | 2100 |
| 1729113960 | 6.92 | -0.08 | -1.14 | 6.9 | 7.25 | 6.9 | 420 |
| 1729027680 | 7 | -0.13 | -1.82 | 7.25 | 7.25 | 7 | 797 |
| 1728941220 | 7.13 | 0.26 | 3.78 | 6.71 | 7.13 | 6.71 | 3332 |
| 1728681900 | 6.87 | 0.37 | 5.69 | 6.85 | 6.87 | 6.6849999 | 3912 |
| 1728595560 | 6.5 | 0.3 | 4.84 | 6.49 | 6.5 | 6.425 | 330 |
| 1728508800 | 6.2 | -0.11 | -1.74 | 6.42 | 6.42 | 6.2 | 1405 |
| 1728422580 | 6.3099999 | 0.19 | 3.10 | 6.3099999 | 6.3099999 | 6.3099999 | 100 |
| 1728336000 | 6.12 | 0.02 | 0.33 | 6.1252 | 6.1252 | 6.12 | 270 |
| 1728077220 | 6.1 | -0.15 | -2.32 | 6.29 | 6.29 | 6.1 | 400 |
| 1727990760 | 6.245 | 0.07 | 1.05 | 6.245 | 6.245 | 6.245 | 100 |
| 1727904540 | 6.18 | 0 | 0.00 | 6.18 | 6.18 | 6.18 | 0 |
| 1727818140 | 6.18 | -0.07 | -1.04 | 6.23 | 6.23 | 6.15 | 770 |
| 1727731200 | 6.245 | 0 | 0.00 | 6.245 | 6.245 | 6.245 | 0 |
| 1727472000 | 6.245 | 0.15 | 2.38 | 6.245 | 6.245 | 6.115 | 676 |
| 1727386200 | 6.1 | -0.15 | -2.40 | 6.21 | 6.22 | 6 | 155180 |
| 1727299200 | 6.25 | 0.17 | 2.80 | 6.46 | 6.46 | 6.215 | 12964 |
| 1727212800 | 6.08 | 0 | 0.00 | 6.08 | 6.08 | 6.08 | 0 |
| 1727126400 | 6.08 | 0 | 0.00 | 6.08 | 6.08 | 6.08 | 0 |
| 1726867200 | 6.08 | -0.16 | -2.56 | 6.24 | 6.46 | 6.08 | 2150 |
| 1726781220 | 6.24 | -0.15 | -2.39 | 6.2474999 | 6.295 | 6.22 | 1212 |
| 1726694460 | 6.3925 | 0.17 | 2.77 | 6.3925 | 6.3925 | 6.3925 | 200 |
| 1726608240 | 6.22 | 0.04 | 0.63 | 6.22 | 6.22 | 6.22 | 4000 |
| 1726522140 | 6.1811999 | 0 | 0.00 | 6.1811999 | 6.1811999 | 6.1811999 | 0 |
| 1726262940 | 6.1811999 | 0 | 0.00 | 6.1811999 | 6.1811999 | 6.1811999 | 0 |
| 1726176540 | 6.1811999 | 0 | 0.00 | 6.1811999 | 6.1811999 | 6.1811999 | 0 |
| 1726090140 | 6.1811999 | -0.62 | -9.10 | 6.55 | 6.55 | 6.12 | 1050 |
| 1726003500 | 6.8 | -0.05 | -0.73 | 6.81 | 6.81 | 6.8 | 2800 |
| 1725917160 | 6.85 | 0.37 | 5.71 | 6.5 | 6.89 | 6.5 | 1260 |
| 1725658020 | 6.48 | 0.58 | 9.83 | 6.2 | 6.48 | 6.2 | 1500 |
| 1725571440 | 5.9 | -0.05 | -0.84 | 5.95 | 5.95 | 5.9 | 203253 |
| 1725485040 | 5.95 | -0.12 | -1.98 | 6.0064 | 6.075 | 5.95 | 2700 |
