Federal National Mortgage Association Pref T (FNMAT)

FNMAT
🏛️ 미국 →
16.20
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2024-12-31 10.98 11.18 10.75 10.92 0.0M
2024-12-30 10.41 10.98 10.15 10.98 0.0M
2024-12-27 10.55 10.66 10.40 10.50 0.0M
2024-12-26 10.66 10.66 10.50 10.65 0.0M
2024-12-24 10.73 10.73 10.42 10.55 0.0M
2024-12-23 10.26 10.77 10.14 10.63 0.1M
2024-12-20 10.29 10.30 10.15 10.26 0.0M
2024-12-19 10.23 10.30 10.05 10.30 0.2M
2024-12-18 10.17 10.34 10.09 10.24 0.2M
2024-12-17 10.01 10.17 9.95 10.15 0.1M
2024-12-16 10.01 10.18 10.00 10.14 0.0M
2024-12-13 10.10 10.29 10.00 10.03 0.8M
2024-12-12 10.25 10.30 10.11 10.12 0.5M
2024-12-11 10.30 10.39 10.20 10.25 0.1M
2024-12-10 10.14 10.50 10.03 10.26 0.1M
2024-12-09 9.85 10.12 9.85 10.12 0.1M
2024-12-06 9.80 10.00 9.80 9.90 0.0M
2024-12-05 9.61 9.80 9.60 9.80 0.1M
2024-12-04 9.78 9.80 9.32 9.61 0.1M
2024-12-03 9.74 9.83 9.65 9.82 0.0M
2024-12-02 10.17 10.17 9.70 9.80 0.1M
2024-11-29 10.08 10.15 9.90 10.15 0.0M
2024-11-27 9.95 10.09 9.75 10.08 0.1M
2024-11-26 9.93 9.93 9.35 9.90 0.1M
2024-11-25 9.69 10.15 9.48 9.96 0.6M
2024-11-22 9.39 9.69 9.34 9.48 0.0M
2024-11-21 9.45 9.79 9.33 9.50 0.6M
2024-11-20 9.80 9.80 9.41 9.50 0.2M
2024-11-19 9.60 9.77 9.40 9.75 0.2M
2024-11-18 9.27 9.69 9.26 9.60 0.2M
2024-11-15 9.24 9.42 9.18 9.42 0.2M
2024-11-14 8.69 9.24 8.69 9.24 0.2M
2024-11-13 9.59 9.59 8.86 9.25 0.2M
2024-11-12 9.16 9.58 9.16 9.55 0.2M
2024-11-11 8.95 9.25 8.93 9.15 0.6M
2024-11-08 8.40 9.00 8.40 8.96 1.1M
2024-11-07 7.65 8.75 7.61 8.49 0.5M
2024-11-06 8.00 8.39 6.95 7.88 1.8M
2024-11-05 4.39 4.60 4.36 4.49 0.2M
2024-11-04 4.38 4.55 4.30 4.35 0.3M
2024-11-01 4.50 4.58 4.19 4.53 0.1M
2024-10-31 4.50 4.59 4.44 4.50 0.1M
2024-10-30 4.60 4.79 4.50 4.54 0.1M
2024-10-29 4.70 4.87 4.65 4.71 0.1M
2024-10-28 4.78 4.78 4.37 4.63 0.1M
2024-10-25 4.72 4.96 4.65 4.78 0.1M
2024-10-24 5.00 5.00 4.52 4.76 0.1M
2024-10-23 5.05 5.05 4.74 4.84 0.1M
2024-10-22 4.81 5.02 4.80 4.95 0.1M
2024-10-21 4.66 4.90 4.66 4.82 0.1M
2024-10-18 4.62 4.75 4.58 4.75 0.4M
2024-10-17 4.61 4.70 4.55 4.66 0.3M
2024-10-16 4.60 4.70 4.53 4.55 0.0M
2024-10-15 4.62 4.70 4.55 4.63 0.2M
2024-10-14 4.40 4.68 4.36 4.65 0.5M
2024-10-11 4.25 4.50 4.20 4.43 0.2M
2024-10-10 4.04 4.34 3.98 4.25 0.1M
2024-10-09 3.83 4.07 3.83 4.07 0.1M
2024-10-08 3.88 3.96 3.83 3.95 0.2M
2024-10-07 3.83 3.86 3.75 3.86 0.0M
2024-10-04 3.70 3.84 3.69 3.70 0.0M
2024-10-03 3.75 3.85 3.67 3.74 0.0M
2024-10-02 3.90 4.00 3.85 3.92 0.0M
2024-10-01 3.90 4.00 3.66 3.90 0.0M
2024-09-30 3.85 4.05 3.81 3.99 0.0M
2024-09-27 3.76 3.94 3.76 3.94 0.0M
2024-09-26 3.82 3.83 3.66 3.66 0.0M
2024-09-25 3.90 3.90 3.67 3.80 0.1M
2024-09-24 3.90 3.90 3.85 3.89 0.0M
2024-09-23 3.83 3.95 3.75 3.89 0.0M
2024-09-20 3.92 3.92 3.86 3.92 0.0M
2024-09-19 4.12 4.15 3.85 3.92 0.0M
2024-09-18 4.09 4.15 4.08 4.15 0.0M
2024-09-17 4.20 4.20 4.08 4.14 0.1M
2024-09-16 4.08 4.20 4.08 4.10 0.0M
2024-09-13 4.20 4.41 3.99 4.06 1.6M
2024-09-12 3.95 4.00 3.92 4.00 0.0M
2024-09-11 4.14 4.14 3.72 3.92 0.1M
2024-09-10 4.30 4.42 4.16 4.23 0.1M
2024-09-09 4.15 4.47 4.00 4.28 0.3M
2024-09-06 3.70 4.08 3.70 4.05 0.1M
2024-09-05 3.81 3.87 3.67 3.79 0.1M
2024-09-04 3.77 3.87 3.67 3.81 0.1M
2024-09-03 3.75 3.82 3.72 3.82 0.1M
2024-08-30 3.70 3.79 3.70 3.79 0.0M
2024-08-29 3.65 3.79 3.62 3.78 0.0M
2024-08-28 3.68 3.76 3.65 3.70 0.0M
2024-08-27 3.68 3.80 3.66 3.79 0.0M
2024-08-26 3.79 3.79 3.67 3.79 0.0M
2024-08-23 3.67 3.81 3.67 3.81 0.0M
2024-08-22 3.66 3.81 3.60 3.81 0.1M
2024-08-21 3.48 3.72 3.47 3.67 0.1M
2024-08-20 3.40 3.50 3.40 3.41 1.3M
2024-08-19 3.49 3.56 3.32 3.41 0.2M
2024-08-16 3.58 3.58 3.40 3.49 0.0M
2024-08-15 3.54 3.58 3.46 3.55 0.0M
2024-08-14 3.69 3.69 3.31 3.52 0.2M
2024-08-13 3.72 3.80 3.60 3.71 0.1M
2024-08-12 3.86 3.86 3.78 3.85 0.0M
2024-08-09 3.89 4.04 3.86 3.88 0.0M
2024-08-08 4.01 4.02 3.85 3.91 0.1M
2024-08-07 3.80 4.08 3.80 3.99 0.0M
2024-08-06 3.65 3.90 3.65 3.90 0.0M
2024-08-05 3.38 3.74 3.25 3.67 0.1M
2024-08-02 4.02 4.02 3.61 3.83 0.1M
2024-08-01 4.30 4.53 3.99 4.05 0.3M
2024-07-31 4.55 4.66 4.35 4.48 0.1M
2024-07-30 4.62 4.68 4.54 4.64 0.0M
2024-07-29 4.56 4.65 4.56 4.65 0.0M
2024-07-26 4.67 4.69 4.55 4.68 0.0M
2024-07-25 4.78 4.80 4.37 4.67 0.1M
2024-07-24 4.87 4.94 4.75 4.80 0.0M
2024-07-23 4.97 4.97 4.87 4.90 0.0M
2024-07-22 4.95 5.10 4.80 4.88 0.1M
2024-07-19 5.10 5.10 4.95 5.02 0.0M
2024-07-18 5.20 5.20 4.99 5.08 0.1M
2024-07-17 5.10 5.25 5.05 5.10 0.3M
2024-07-16 4.98 5.06 4.80 5.04 0.5M
2024-07-15 4.92 4.98 4.85 4.85 0.1M
2024-07-12 4.65 4.76 4.55 4.62 0.0M
2024-07-11 4.67 4.89 4.64 4.65 0.2M
2024-07-10 4.91 4.91 4.72 4.77 0.0M
2024-07-09 4.71 4.91 4.71 4.82 0.0M
2024-07-08 4.80 4.95 4.76 4.78 0.0M
2024-07-05 4.82 4.95 4.73 4.87 0.0M
2024-07-03 4.85 4.91 4.79 4.85 0.0M
2024-07-02 4.92 4.99 4.79 4.89 0.0M
2024-07-01 4.79 4.94 4.61 4.94 0.0M
2024-06-28 4.44 4.72 4.43 4.70 0.2M
2024-06-27 4.15 4.47 4.15 4.39 0.1M
2024-06-26 4.20 4.27 4.15 4.27 0.2M
2024-06-25 4.25 4.30 4.15 4.20 0.1M
2024-06-24 4.25 4.35 4.15 4.25 0.0M
2024-06-21 4.34 4.36 4.15 4.25 0.1M
2024-06-20 4.29 4.29 4.16 4.25 0.0M
2024-06-18 4.34 4.34 3.97 4.25 0.0M
2024-06-17 4.49 4.49 4.32 4.34 0.0M
2024-06-14 4.43 4.50 4.41 4.44 0.0M
2024-06-13 4.47 4.60 4.41 4.44 0.0M
2024-06-12 4.60 4.61 4.46 4.55 0.0M
2024-06-11 4.74 4.74 4.57 4.59 0.0M
2024-06-10 4.65 4.70 4.59 4.61 0.0M
2024-06-07 4.61 4.65 4.60 4.62 0.0M
2024-06-06 4.62 4.65 4.61 4.62 0.0M
2024-06-05 4.63 4.66 4.57 4.64 0.1M
2024-06-04 4.60 4.65 4.55 4.60 0.1M
2024-06-03 4.55 4.66 4.55 4.61 0.0M
2024-05-31 4.50 4.68 4.36 4.67 0.2M
2024-05-30 4.56 4.65 4.56 4.64 0.2M
2024-05-29 4.59 4.59 4.40 4.56 0.7M
2024-05-28 4.40 4.56 4.40 4.56 0.1M
2024-05-24 4.45 4.49 4.40 4.48 0.0M
2024-05-23 4.40 4.49 4.26 4.47 0.0M
2024-05-22 4.47 4.47 4.20 4.39 0.1M
2024-05-21 4.38 4.47 4.26 4.42 0.0M
2024-05-20 4.14 4.50 4.14 4.50 0.2M
2024-05-17 4.03 4.14 3.93 4.13 0.0M
2024-05-16 3.92 4.06 3.90 4.03 0.0M
2024-05-15 3.97 3.97 3.89 3.94 0.0M
2024-05-14 4.01 4.01 3.95 4.00 0.0M
2024-05-13 4.00 4.00 3.88 3.96 0.0M
2024-05-10 4.05 4.05 3.88 3.99 0.1M
2024-05-09 4.03 4.06 3.97 4.02 0.1M
2024-05-08 3.97 4.01 3.88 4.01 0.0M
2024-05-07 3.95 3.97 3.81 3.97 0.0M
2024-05-06 3.91 3.93 3.85 3.93 0.0M
2024-05-03 3.85 3.90 3.78 3.85 0.0M
2024-05-02 3.83 3.88 3.78 3.85 0.0M
2024-05-01 3.75 3.88 3.75 3.85 0.1M
2024-04-30 3.83 3.86 3.77 3.77 0.0M
2024-04-29 3.97 3.97 3.80 3.84 0.0M
2024-04-26 3.77 3.92 3.77 3.85 0.0M
2024-04-25 3.83 3.91 3.72 3.87 0.1M
2024-04-24 3.88 3.88 3.73 3.84 0.0M
2024-04-23 3.88 3.91 3.76 3.86 0.1M
2024-04-22 3.75 3.98 3.75 3.86 0.0M
2024-04-19 3.66 3.90 3.63 3.90 0.1M
2024-04-18 3.80 3.80 3.59 3.75 0.0M
2024-04-17 3.75 3.78 3.65 3.78 0.0M
2024-04-16 3.66 3.84 3.66 3.75 0.0M
2024-04-15 3.73 3.84 3.70 3.80 0.1M
2024-04-12 3.68 3.89 3.68 3.76 0.0M
2024-04-11 3.77 3.80 3.71 3.76 0.1M
2024-04-10 3.70 3.91 3.70 3.76 0.1M
2024-04-09 3.74 3.83 3.69 3.81 0.0M
2024-04-08 3.65 3.71 3.58 3.71 0.0M
2024-04-05 3.72 3.73 3.61 3.70 0.0M
2024-04-04 3.69 3.75 3.60 3.72 0.0M
2024-04-03 3.74 3.75 3.64 3.69 0.1M
2024-04-02 3.64 3.75 3.64 3.74 0.0M
2024-04-01 3.64 3.84 3.64 3.75 0.0M
2024-03-28 3.75 3.87 3.65 3.78 0.0M
2024-03-27 3.80 3.94 3.70 3.80 0.1M
2024-03-26 3.97 3.98 3.70 3.95 0.1M
2024-03-25 3.98 3.98 3.95 3.98 0.0M
2024-03-22 3.96 3.98 3.91 3.96 0.0M
2024-03-21 3.99 4.05 3.94 3.98 0.1M
2024-03-20 3.82 4.06 3.75 4.00 0.4M
2024-03-19 3.78 3.90 3.75 3.82 0.1M
2024-03-18 3.70 3.81 3.67 3.81 0.0M
2024-03-15 3.85 3.85 3.71 3.71 0.0M
2024-03-14 3.97 3.98 3.86 3.86 0.0M
2024-03-13 3.95 3.97 3.82 3.96 0.0M
2024-03-12 4.00 4.00 3.74 3.94 0.1M
2024-03-11 3.85 4.08 3.85 4.02 0.1M
2024-03-08 3.85 4.05 3.85 4.05 0.1M
2024-03-07 3.90 4.00 3.87 3.88 0.0M
2024-03-06 3.94 3.96 3.80 3.85 0.3M
2024-03-05 3.46 3.85 3.46 3.80 0.1M
2024-03-04 3.45 3.52 3.34 3.52 0.0M
2024-03-01 3.48 3.48 3.30 3.42 0.0M
2024-02-29 3.49 3.49 3.36 3.45 0.0M
2024-02-28 3.35 3.55 3.35 3.49 0.0M
2024-02-27 3.48 3.53 3.37 3.51 0.0M
2024-02-26 3.66 3.75 3.52 3.57 0.1M
2024-02-23 3.55 3.70 3.55 3.68 0.0M
2024-02-22 3.55 3.72 3.55 3.68 0.0M
2024-02-21 3.59 3.72 3.55 3.70 0.0M
2024-02-20 3.55 3.75 3.55 3.68 0.0M
2024-02-16 3.68 3.72 3.66 3.67 0.0M
2024-02-15 3.64 3.70 3.61 3.68 0.0M
2024-02-14 3.56 3.70 3.54 3.69 0.0M
2024-02-13 3.59 3.59 3.46 3.59 0.0M
2024-02-12 3.62 3.65 3.50 3.57 0.1M
2024-02-09 3.58 3.68 3.42 3.59 0.1M
2024-02-08 3.50 3.56 3.40 3.54 0.0M
2024-02-07 3.47 3.50 3.25 3.50 0.1M
2024-02-06 3.67 3.68 3.34 3.47 0.1M
2024-02-05 3.77 3.77 3.61 3.65 0.1M
2024-02-02 3.61 3.73 3.61 3.70 0.1M
2024-02-01 3.64 3.76 3.60 3.67 0.0M
2024-01-31 3.68 3.76 3.58 3.70 0.0M
2024-01-30 3.87 3.87 3.60 3.68 0.1M
2024-01-29 3.77 3.82 3.66 3.78 0.0M
2024-01-26 3.83 3.85 3.68 3.76 0.1M
2024-01-25 4.08 4.08 3.57 3.88 0.6M
2024-01-24 4.20 4.37 3.83 3.92 0.3M
2024-01-23 4.01 4.21 3.66 4.18 1.0M
2024-01-22 3.87 4.11 3.85 4.05 0.3M
2024-01-19 3.59 3.86 3.56 3.84 0.4M
2024-01-18 3.55 3.67 3.44 3.59 0.2M
2024-01-17 3.27 3.55 3.27 3.50 0.3M
2024-01-16 3.12 3.46 3.12 3.33 0.2M
2024-01-12 3.15 3.20 2.91 3.20 4.6M
2024-01-11 3.11 3.17 3.09 3.15 0.0M
2024-01-10 3.08 3.14 2.92 3.10 0.1M
2024-01-09 3.04 3.06 3.00 3.05 0.1M
2024-01-08 3.00 3.05 2.92 3.05 0.1M
2024-01-05 2.90 2.97 2.89 2.95 0.0M
2024-01-04 2.75 3.00 2.75 2.93 0.1M
2024-01-03 2.98 3.00 2.94 2.97 0.1M
2024-01-02 2.88 3.04 2.80 2.99 0.2M