Hot Features
프리미엄
Fannie Mae (QB) (FNMAK)
USOTC
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.85 | -9.31989924433 | 19.85 | 19.85 | 17.95 | 1450 | 18.94231977 | CS |
| 4 | -0.13 | -0.717043574186 | 18.13 | 21 | 17.95 | 12138 | 19.52361354 | CS |
| 12 | 4.6 | 34.328358209 | 13.4 | 21 | 12.62 | 15535 | 16.76200016 | CS |
| 26 | 11 | 157.142857143 | 7 | 21 | 5.18 | 9663 | 14.92431227 | CS |
| 52 | 11.91 | 195.566502463 | 6.09 | 21 | 5.18 | 6456 | 13.89921487 | CS |
| 156 | 13.91 | 340.097799511 | 4.09 | 21 | 2.04 | 5639 | 7.82563146 | CS |
| 260 | -0.25 | -1.3698630137 | 18.25 | 21 | 2.04 | 7518 | 8.77907005 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738362000 | 18 | 0 | 0.00 | 18 | 18 | 17.95 | 3625 |
| 1738276080 | 18 | -0.5 | -2.70 | 18.25 | 18.25 | 18 | 740 |
| 1738189740 | 18.5 | -0.01 | -0.05 | 19 | 19 | 18.5 | 201 |
| 1738103220 | 18.51 | 0 | 0.00 | 18.51 | 18.51 | 18.51 | 0 |
| 1738016820 | 18.51 | -0.74 | -3.84 | 19 | 19 | 18.51 | 957 |
| 1737757440 | 19.25 | -0.6 | -3.02 | 19.85 | 19.85 | 19 | 3900 |
| 1737671220 | 19.85 | -0.05 | -0.26 | 19.85 | 19.85 | 19.85 | 103 |
| 1737584640 | 19.9023 | -1.06 | -5.05 | 19.8828 | 20 | 19.86 | 3728 |
| 1737498540 | 20.96 | 0.56 | 2.75 | 19.85 | 20.96 | 19.85 | 575 |
| 1737152880 | 20.4 | -0.3 | -1.45 | 19.75 | 20.7 | 19.75 | 455 |
| 1737066420 | 20.7 | -0.3 | -1.43 | 20.7 | 20.7 | 20.7 | 433 |
| 1736979720 | 21 | 1 | 5.00 | 20.11 | 21 | 20.11 | 1100 |
| 1736893380 | 20 | -0.11 | -0.55 | 20 | 20 | 20 | 650 |
| 1736806800 | 20.11 | 0.54 | 2.75 | 19.3375 | 20.11 | 19.3375 | 11280 |
| 1736547720 | 19.572 | 1.09 | 5.87 | 18.65 | 19.7 | 18.65 | 6307 |
| 1736375340 | 18.4864 | 0 | 0.00 | 18.4864 | 18.4864 | 18.4864 | 0 |
| 1736288940 | 18.4864 | -0.02 | -0.13 | 18.55 | 18.55 | 18.35 | 3745 |
| 1736202360 | 18.51 | -0.99 | -5.08 | 18.696 | 18.892 | 18.01 | 1009 |
| 1735942980 | 19.5 | 1 | 5.41 | 18.13 | 19.5 | 18.13 | 159030 |
| 1735856760 | 18.5 | 0 | 0.00 | 18.5 | 18.5 | 18.5 | 0 |
| 1735683960 | 18.5 | 0.6 | 3.35 | 18.15 | 18.5 | 18.146 | 1402 |
| 1735597740 | 17.9 | -0.09 | -0.51 | 18.1 | 18.1 | 17.76 | 1650 |
| 1735338000 | 17.9912 | -0.11 | -0.60 | 18.1 | 18.1 | 17.9912 | 200 |
| 1735251000 | 18.1 | 0 | 0.00 | 18.1 | 18.1 | 18.1 | 0 |
| 1735078200 | 18.1 | -0.05 | -0.28 | 18.1 | 18.1 | 18.1 | 200 |
| 1734992400 | 18.15 | 0.4 | 2.25 | 18.05 | 18.15 | 18.05 | 300 |
| 1734733200 | 17.75 | 0 | 0.00 | 17.75 | 17.75 | 17.75 | 0 |
| 1734646800 | 17.75 | -0.25 | -1.39 | 17.94 | 17.94 | 17.75 | 1914 |
| 1734560940 | 18 | 0.7 | 4.05 | 17.865 | 18.015 | 17.8 | 1567 |
| 1734474540 | 17.3 | 0 | 0.00 | 17.3 | 17.3 | 17.3 | 0 |
| 1734388140 | 17.3 | -0.49 | -2.75 | 17.3 | 17.3 | 17.3 | 1407 |
| 1734128940 | 17.79 | 0.77 | 4.52 | 17.17 | 17.86 | 17.02 | 14214 |
| 1734042480 | 17.02 | -0.02 | -0.12 | 17 | 17.02 | 16.9525 | 2203 |
| 1733955900 | 17.04 | 0.05 | 0.27 | 17.04 | 17.04 | 17.04 | 955 |
| 1733869200 | 16.9935 | 0.99 | 6.21 | 16.241 | 16.9935 | 16.215 | 2348 |
| 1733783100 | 16 | 0 | 0.00 | 16 | 16 | 16 | 0 |
| 1733523900 | 16 | 0 | 0.00 | 16 | 16 | 16 | 0 |
| 1733437500 | 16 | 0.18 | 1.14 | 15.7 | 16 | 15.7 | 4023 |
| 1733350980 | 15.82 | 0.02 | 0.13 | 15.875 | 15.875 | 15.75 | 1121 |
| 1733264700 | 15.8 | 0.05 | 0.32 | 15.75 | 16 | 15.51 | 1921 |
| 1733178180 | 15.75 | -0.65 | -3.96 | 16 | 16 | 15.75 | 1495 |
| 1732918200 | 16.399999 | 0.4 | 2.50 | 16.25 | 16.399999 | 16.25 | 3125 |
| 1732746540 | 16 | 0.29 | 1.87 | 16 | 16 | 15.94 | 1628 |
| 1732660140 | 15.706 | -0.49 | -3.01 | 16 | 16 | 15.7 | 2604 |
| 1732573560 | 16.1935 | 0.31 | 1.97 | 15.85 | 16.1935 | 15.85 | 3300 |
| 1732314000 | 15.88 | -0.04 | -0.24 | 15.72 | 15.88 | 15.57 | 5100 |
| 1732227900 | 15.918 | 0.35 | 2.24 | 15.57 | 15.918 | 15.57 | 520 |
| 1732141740 | 15.57 | -0.94 | -5.69 | 16.36 | 16.36 | 15.57 | 1022 |
| 1732054800 | 16.51 | 0.15 | 0.92 | 16.41 | 16.594999 | 16.41 | 163509 |
| 1731968640 | 16.36 | 0.96 | 6.23 | 15.9 | 16.41 | 15.84 | 7647 |
| 1731709260 | 15.4 | 0.45 | 3.01 | 15.175 | 15.625 | 15.15 | 148906 |
| 1731622800 | 14.95 | 0.04 | 0.27 | 15 | 15 | 14.6 | 77305 |
| 1731536760 | 14.91 | -0.3 | -1.94 | 15.01 | 15.225 | 14.91 | 3576 |
| 1731450480 | 15.205 | -0.05 | -0.30 | 16 | 16.1 | 14.83 | 26992 |
| 1731363600 | 15.25 | 1.7 | 12.55 | 14 | 15.41 | 13.9217 | 39436 |
| 1731104400 | 13.55 | 0.25 | 1.88 | 13.4 | 13.55 | 12.62 | 14348 |
| 1731018540 | 13.3 | 1.1 | 9.02 | 15 | 15 | 12.06 | 5608 |
| 1730931600 | 12.2 | 5.2 | 74.29 | 10.5 | 12.2 | 10.5 | 21384 |
| 1730845680 | 7 | -0.27 | -3.75 | 7.325 | 7.51 | 7 | 9453 |
| 1730759160 | 7.2725 | -0.22 | -2.90 | 6.9 | 7.46 | 6.9 | 4567 |
| 1730496180 | 7.49 | 0 | 0.00 | 7.49 | 7.49 | 7.49 | 0 |
