Hot Features
프리미엄
Fannie Mae (QB) (FNMAM)
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 | 1.3 | 8.02469135802 | 16.2 | 17.5 | 15.925 | 2323 | 16.63355605 | CS |
| 4 | 2.1 | 13.6363636364 | 15.4 | 17.5 | 14.25 | 44720 | 15.87925233 | CS |
| 12 | 10.6 | 153.623188406 | 6.9 | 17.5 | 6.05 | 38579 | 11.72932503 | CS |
| 26 | 10.25 | 141.379310345 | 7.25 | 17.5 | 5.55 | 23080 | 11.13908473 | CS |
| 52 | 13.9 | 386.111111111 | 3.6 | 17.5 | 3.41 | 15281 | 9.95051683 | CS |
| 156 | 12.06 | 221.691176471 | 5.44 | 17.5 | 2.26 | 9758 | 7.33565413 | CS |
| 260 | -1.295 | -6.89013035382 | 18.795 | 20.25 | 2.26 | 9943 | 9.16184802 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1733869200 | 17.5 | 0.75 | 4.48 | 16.7 | 17.5 | 16.7 | 3467 |
| 1733782800 | 16.75 | 0.51 | 3.14 | 16.219999 | 16.75 | 16.219999 | 1210 |
| 1733523600 | 16.239999 | 0.14 | 0.87 | 16.149999 | 16.239999 | 16.149999 | 4493 |
| 1733437500 | 16.1 | 0.1 | 0.63 | 16.1 | 16.1 | 15.925 | 1718 |
| 1733350980 | 16 | -0.24 | -1.47 | 16.2 | 16.2 | 16 | 726 |
| 1733264700 | 16.238 | -0.06 | -0.38 | 16.145 | 16.2725 | 16.145 | 2053 |
| 1733178180 | 16.3 | -0.15 | -0.91 | 16.2375 | 16.625 | 16.149999 | 10659 |
| 1732918200 | 16.45 | 0.33 | 2.05 | 16.3 | 16.5 | 16.27 | 2649 |
| 1732746540 | 16.12 | 0.12 | 0.75 | 16.35 | 16.45 | 16.097999 | 20793 |
| 1732660140 | 16 | -0.1 | -0.62 | 16.225 | 16.262 | 15.55 | 10021 |
| 1732573560 | 16.1 | 0.35 | 2.22 | 15.9 | 16.25 | 15.9 | 422885 |
| 1732314000 | 15.75 | 0.02 | 0.10 | 15.755 | 15.9025 | 15.725 | 13015 |
| 1732227900 | 15.734 | 0.32 | 2.11 | 15.734 | 15.734 | 15.734 | 233 |
| 1732141740 | 15.4093 | -0.49 | -3.09 | 15.75 | 16 | 15.3975 | 24909 |
| 1732054800 | 15.9 | 0.26 | 1.68 | 15.87 | 15.9 | 15.7375 | 4408 |
| 1731968640 | 15.6375 | 0.09 | 0.56 | 15.73 | 15.75 | 15.5 | 288064 |
| 1731709260 | 15.55 | 0.75 | 5.07 | 14.54 | 15.75 | 14.54 | 12717 |
| 1731622800 | 14.8 | -0.13 | -0.84 | 15 | 15 | 14.25 | 21737 |
| 1731536760 | 14.925 | -0.45 | -2.93 | 15.4 | 15.5 | 14.75 | 4517 |
| 1731450480 | 15.375 | 0.43 | 2.84 | 14.65 | 15.5 | 14.65 | 36733 |
| 1731363600 | 14.95 | 0.35 | 2.40 | 14.705 | 15 | 13.93 | 31440 |
| 1731104400 | 14.6 | 1.49 | 11.37 | 13.55 | 15 | 13.275 | 12767 |
| 1731018540 | 13.11 | 1.01 | 8.35 | 12.75 | 14 | 12.75 | 21013 |
| 1730931600 | 12.1 | 4.52 | 59.66 | 10.1 | 12.5 | 10 | 195191 |
| 1730845680 | 7.5784 | 0.21 | 2.83 | 7.39 | 8 | 7.25 | 83135 |
| 1730759160 | 7.37 | -0.25 | -3.27 | 7.37 | 7.37 | 7.28 | 4127 |
| 1730496180 | 7.6192 | 0 | 0.00 | 7.6192 | 7.6192 | 7.6192 | 0 |
| 1730409780 | 7.6192 | 0.27 | 3.66 | 7.35 | 7.6192 | 7.1 | 9552 |
| 1730323500 | 7.35 | -0.15 | -2.00 | 7.5 | 7.5 | 7.35 | 1954 |
| 1730237280 | 7.5 | -0.21 | -2.72 | 7.89 | 7.97 | 7.5 | 7872 |
| 1730150880 | 7.71 | -0.04 | -0.52 | 7.6 | 7.7125 | 7.36 | 6946 |
| 1729891500 | 7.75 | 0 | 0.00 | 7.73 | 7.75 | 7.73 | 203 |
| 1729805160 | 7.75 | -0.1 | -1.27 | 7.8625 | 7.92 | 7.75 | 5611 |
| 1729718940 | 7.85 | -0.1 | -1.26 | 8.05 | 8.05 | 7.85 | 6067 |
| 1729632300 | 7.95 | 0.2 | 2.58 | 7.89 | 8.0925 | 7.68 | 503109 |
| 1729545600 | 7.75 | 0.12 | 1.61 | 7.71 | 7.75 | 7.71 | 379 |
| 1729286400 | 7.6275 | -0.08 | -1.07 | 7.6 | 7.6275 | 7.6 | 98300 |
| 1729200000 | 7.71 | 0.39 | 5.33 | 7.34 | 7.71 | 7.2425 | 1451 |
| 1729113960 | 7.32 | 0.12 | 1.67 | 7.17 | 7.331 | 7.16 | 5200 |
| 1729027620 | 7.2 | 0 | 0.00 | 7.2 | 7.2 | 7.2 | 0 |
| 1728941220 | 7.2 | 0 | 0.00 | 7.18 | 7.2 | 7.0808 | 21154 |
| 1728681900 | 7.2 | 0.55 | 8.27 | 6.81 | 7.2 | 6.81 | 2400 |
| 1728595560 | 6.65 | 0.3 | 4.72 | 6.3425 | 6.65 | 6.2 | 8158 |
| 1728508800 | 6.35 | 0.06 | 1.03 | 6.26 | 6.35 | 6.2225 | 2453 |
| 1728422580 | 6.285 | 0.02 | 0.36 | 6.285 | 6.35 | 6.235 | 1099 |
| 1728336000 | 6.2625 | -0.09 | -1.38 | 6.3103999 | 6.34 | 6.18 | 3738 |
| 1728077220 | 6.35 | 0 | 0.00 | 6.175 | 6.35 | 6.175 | 309 |
| 1727990400 | 6.35 | 0 | 0.00 | 6.35 | 6.35 | 6.35 | 0 |
| 1727904000 | 6.35 | 0.02 | 0.32 | 6.2 | 6.35 | 6.05 | 66325 |
| 1727817780 | 6.33 | 0 | 0.00 | 6.33 | 6.33 | 6.33 | 0 |
| 1727731380 | 6.33 | -0.02 | -0.31 | 6.33 | 6.33 | 6.33 | 120 |
| 1727472000 | 6.35 | -0.04 | -0.63 | 6.35 | 6.35 | 6.35 | 152 |
| 1727386200 | 6.39 | -0.06 | -0.93 | 6.3 | 6.39 | 6.1 | 800 |
| 1727299200 | 6.45 | 0 | 0.00 | 6.45 | 6.45 | 6.45 | 0 |
| 1727212800 | 6.45 | 0.05 | 0.78 | 6.3625 | 6.45 | 6.3625 | 400 |
| 1727126940 | 6.4 | -0.15 | -2.29 | 6.13 | 6.4 | 6.11 | 7277 |
| 1726867200 | 6.55 | -0.04 | -0.61 | 6.18 | 6.55 | 6.13 | 1700 |
| 1726781220 | 6.59 | -0.31 | -4.49 | 6.35 | 6.88 | 6.33 | 85451 |
| 1726694460 | 6.9 | 0 | 0.00 | 6.9 | 6.9 | 6.8 | 1000 |
| 1726608240 | 6.9 | -0.03 | -0.43 | 6.9 | 6.9 | 6.9 | 100 |
| 1726522140 | 6.93 | 0 | 0.00 | 6.93 | 6.93 | 6.93 | 0 |
| 1726262940 | 6.93 | 0.2 | 2.97 | 6.73 | 6.93 | 6.73 | 536 |
| 1726176540 | 6.73 | 0 | 0.00 | 6.18 | 6.73 | 6.18 | 2500 |
| 1726090140 | 6.73 | -0.24 | -3.40 | 6.8 | 6.8 | 6.68 | 1308 |
