Federal National Mortgage Association Pref I (FNMAG)

FNMAG
🏛️ 미국 →
27.99
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-26 27.25 27.99 27.25 27.99 0.0M
2025-09-24 27.25 28.00 27.25 28.00 0.0M
2025-09-23 27.45 27.55 27.25 27.26 0.0M
2025-09-22 27.25 27.70 27.25 27.50 0.0M
2025-09-19 27.48 27.48 27.48 27.48 0.0M
2025-09-17 27.90 28.15 27.90 28.15 0.0M
2025-09-16 27.74 27.90 27.74 27.90 0.0M
2025-09-15 28.00 28.00 27.25 28.00 0.0M
2025-09-11 28.33 28.33 28.00 28.00 0.0M
2025-09-10 27.25 27.25 27.25 27.25 0.0M
2025-09-09 26.53 27.57 26.53 27.57 0.0M
2025-09-08 26.32 28.33 26.28 28.33 0.0M
2025-09-05 27.25 28.00 27.25 28.00 0.0M
2025-09-02 28.28 28.28 28.28 28.28 0.0M
2025-08-29 28.32 28.32 28.32 28.32 0.0M
2025-08-28 27.52 27.66 27.52 27.66 0.0M
2025-08-27 25.50 27.55 25.50 27.55 0.0M
2025-08-25 25.75 25.75 25.75 25.75 0.0M
2025-08-22 26.85 26.85 26.85 26.85 0.0M
2025-08-21 26.84 26.84 26.84 26.84 0.0M
2025-08-20 25.94 25.94 25.94 25.94 0.0M
2025-08-15 25.23 25.94 25.23 25.94 0.0M
2025-08-14 26.35 26.35 26.09 26.09 0.0M
2025-08-13 26.90 26.90 26.50 26.50 0.0M
2025-08-12 26.90 27.00 26.84 27.00 0.0M
2025-08-11 26.53 26.80 26.53 26.80 0.0M
2025-08-08 23.62 25.80 23.60 25.80 0.0M
2025-08-07 22.48 23.60 22.48 23.32 0.0M
2025-08-04 21.99 21.99 21.99 21.99 0.0M
2025-08-01 20.94 22.50 20.94 22.49 0.0M
2025-07-30 20.50 20.50 20.25 20.25 0.0M
2025-07-29 20.27 20.40 20.25 20.40 0.0M
2025-07-28 20.78 20.94 20.26 20.26 0.0M
2025-07-25 21.60 21.60 20.65 21.28 0.0M
2025-07-24 21.66 21.66 21.66 21.66 0.0M
2025-07-22 21.85 21.85 21.85 21.85 0.0M
2025-07-21 23.00 23.00 23.00 23.00 0.0M
2025-07-18 22.50 22.50 22.09 22.09 0.0M
2025-07-17 22.95 23.00 22.95 23.00 0.0M
2025-07-16 23.00 23.00 22.77 22.77 0.0M
2025-07-11 22.22 23.00 22.22 23.00 0.0M
2025-07-10 22.22 23.38 22.22 23.38 0.0M
2025-07-08 22.98 22.98 22.71 22.71 0.0M
2025-07-03 20.67 20.67 20.67 20.67 0.0M
2025-07-02 22.00 22.21 21.15 22.00 0.0M
2025-07-01 21.52 21.52 21.52 21.52 0.0M
2025-06-27 21.75 21.79 21.41 21.41 0.0M
2025-06-26 20.56 22.56 20.50 21.70 0.0M
2025-06-24 20.29 20.29 20.29 20.29 0.0M
2025-06-23 20.30 20.30 20.29 20.29 0.0M
2025-06-18 20.50 20.50 20.50 20.50 0.0M
2025-06-16 20.99 20.99 20.99 20.99 0.0M
2025-06-11 20.99 20.99 20.82 20.82 0.0M
2025-06-09 20.64 20.67 20.55 20.55 0.0M
2025-06-06 19.50 19.50 19.50 19.50 0.0M
2025-06-05 19.41 20.22 19.41 20.22 0.0M
2025-06-04 20.64 20.95 20.05 20.05 0.0M
2025-06-03 21.00 21.00 20.64 20.64 0.0M
2025-06-02 20.39 20.39 20.39 20.39 0.0M
2025-05-30 20.29 20.50 20.29 20.50 0.0M
2025-05-28 21.00 22.71 21.00 21.00 0.0M
2025-05-27 23.44 23.44 20.35 20.35 0.0M
2025-05-23 20.66 21.93 20.66 21.30 0.0M
2025-05-22 19.90 21.20 19.90 20.23 0.0M
2025-05-20 19.25 19.50 19.25 19.44 0.0M
2025-05-15 18.40 18.40 18.40 18.40 0.0M
2025-05-12 19.50 19.50 19.15 19.15 0.0M
2025-05-09 18.07 18.07 18.07 18.07 0.0M
2025-05-08 18.07 18.07 18.07 18.07 0.0M
2025-05-07 18.03 18.03 18.03 18.03 0.0M
2025-05-05 19.55 19.55 19.55 19.55 0.0M
2025-05-01 17.79 19.75 17.79 19.52 0.0M
2025-04-29 19.23 19.23 18.83 18.83 0.0M
2025-04-16 17.52 17.52 17.08 17.08 0.0M
2025-04-14 18.00 19.08 17.50 18.50 0.0M
2025-04-11 16.55 16.55 16.55 16.55 0.0M
2025-04-10 17.05 17.05 17.05 17.05 0.0M
2025-04-09 16.90 17.05 16.90 17.05 0.0M
2025-04-08 16.50 16.50 16.25 16.25 0.0M
2025-04-07 16.95 16.95 16.25 16.25 0.0M
2025-04-04 18.80 18.80 16.30 16.30 0.0M
2025-04-02 18.80 18.80 18.80 18.80 0.0M
2025-03-24 19.63 19.95 19.63 19.95 0.0M
2025-03-19 18.47 18.47 18.32 18.32 0.0M
2025-03-18 17.48 17.84 17.48 17.84 0.0M
2025-03-17 17.69 17.69 17.60 17.60 0.0M
2025-03-14 16.96 17.64 16.96 17.64 0.0M
2025-03-13 16.50 16.50 16.50 16.50 0.0M
2025-03-11 16.80 16.80 16.80 16.80 0.0M
2025-03-10 17.64 17.64 17.50 17.50 0.0M
2025-03-07 17.80 18.25 17.76 18.25 0.0M
2025-03-03 18.86 18.86 18.86 18.86 0.0M
2025-02-28 19.75 19.98 19.00 19.00 0.0M
2025-02-25 20.00 20.00 20.00 20.00 0.0M
2025-02-24 19.76 19.76 19.76 19.76 0.0M
2025-02-14 20.58 21.00 20.58 20.85 0.1M
2025-02-13 19.90 19.90 19.90 19.90 0.0M
2025-02-12 19.51 19.51 19.51 19.51 0.0M
2025-02-11 19.50 19.73 19.50 19.73 0.0M
2025-02-07 20.40 20.40 20.40 20.40 0.0M
2025-02-06 19.25 21.00 19.25 20.68 0.0M
2025-02-05 19.00 19.00 19.00 19.00 0.0M
2025-02-04 19.25 19.25 19.25 19.25 0.0M
2025-02-03 19.24 19.24 19.24 19.24 0.0M
2025-01-30 18.50 19.80 17.74 19.80 0.0M
2025-01-29 20.00 20.00 17.73 18.00 0.0M
2025-01-28 20.40 20.65 20.40 20.65 0.0M
2025-01-27 19.76 20.00 18.73 19.24 0.0M
2025-01-24 20.38 20.38 19.88 20.00 0.0M
2025-01-23 20.78 20.78 20.78 20.78 0.0M
2025-01-22 19.88 19.88 19.88 19.88 0.0M
2025-01-21 20.55 22.55 20.10 20.10 0.0M
2025-01-16 19.57 20.35 19.57 19.90 0.0M
2025-01-15 20.50 20.57 19.75 19.83 0.0M
2025-01-14 19.53 20.00 19.44 19.90 0.0M
2025-01-13 19.73 19.75 19.50 19.50 0.0M
2025-01-10 19.50 19.50 19.05 19.05 0.0M
2025-01-08 19.99 19.99 19.50 19.50 0.0M
2025-01-07 19.75 20.00 18.23 19.50 2.5M
2025-01-06 19.96 20.00 19.30 20.00 0.0M
2025-01-03 18.00 20.00 18.00 20.00 0.0M
2025-01-02 19.70 19.88 19.68 19.75 0.0M