Federal Home Loan Mortgage Corp Pref 5 (FMCKK)

FMCKK
🏛️ 미국 →
23.70
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
2021-12-31 4.20 4.25 4.20 4.25 0.0M
2021-12-28 3.83 4.00 3.83 4.00 0.0M
2021-12-27 3.98 3.98 3.98 3.98 0.0M
2021-12-23 4.52 4.52 4.52 4.52 0.0M
2021-12-21 3.75 4.25 3.75 4.25 0.0M
2021-12-20 3.91 4.08 3.91 4.08 0.0M
2021-12-17 4.02 4.02 4.02 4.02 0.0M
2021-12-16 4.35 4.35 4.07 4.25 0.0M
2021-12-15 4.70 4.70 4.55 4.55 0.0M
2021-12-14 4.79 4.79 4.70 4.70 0.0M
2021-12-13 4.90 4.90 4.90 4.90 0.0M
2021-12-09 4.80 4.80 4.80 4.80 0.0M
2021-12-08 5.00 5.00 5.00 5.00 0.0M
2021-12-03 4.85 4.85 4.60 4.60 0.0M
2021-12-02 4.86 5.28 4.85 5.28 0.0M
2021-12-01 4.60 5.40 4.60 4.81 0.0M
2021-11-30 4.50 4.60 4.50 4.60 0.0M
2021-11-29 4.13 4.15 4.10 4.10 0.0M
2021-11-26 4.13 4.15 4.13 4.15 0.0M
2021-11-22 4.32 4.32 4.12 4.20 0.0M
2021-11-18 4.11 4.33 4.11 4.33 0.0M
2021-11-17 4.33 4.33 4.20 4.20 0.0M
2021-11-16 4.18 4.35 4.10 4.10 0.0M
2021-11-15 4.14 4.50 4.12 4.50 0.1M
2021-11-11 4.22 4.24 4.20 4.20 0.0M
2021-11-10 4.28 4.30 4.15 4.28 0.0M
2021-11-09 4.25 4.25 4.16 4.16 0.0M
2021-11-08 4.38 4.40 4.26 4.38 0.0M
2021-11-05 4.55 4.55 4.55 4.55 0.0M
2021-11-04 4.60 4.60 4.60 4.60 0.0M
2021-11-03 4.83 4.83 4.59 4.59 0.0M
2021-11-02 4.36 4.75 4.36 4.54 0.0M
2021-11-01 4.36 4.36 4.36 4.36 0.0M
2021-10-29 4.28 4.30 4.23 4.23 0.0M
2021-10-28 4.00 4.30 3.94 3.94 0.0M
2021-10-27 3.60 4.33 3.55 4.33 0.0M
2021-10-26 3.60 3.97 3.60 3.80 0.0M
2021-10-25 3.48 3.50 3.42 3.42 0.0M
2021-10-22 3.45 3.52 3.25 3.25 0.0M
2021-10-21 3.50 3.50 3.45 3.45 0.0M
2021-10-20 3.38 3.42 3.35 3.35 0.0M
2021-10-19 3.35 3.38 3.35 3.38 0.0M
2021-10-18 3.25 3.27 3.25 3.25 0.0M
2021-10-11 3.22 3.22 3.22 3.22 0.0M
2021-10-07 3.20 3.20 3.20 3.20 0.0M
2021-10-05 3.16 3.16 3.15 3.15 0.0M
2021-10-01 3.18 3.18 3.18 3.18 0.0M
2021-09-30 3.34 3.35 3.32 3.35 0.0M
2021-09-29 3.15 3.41 3.15 3.41 0.0M
2021-09-28 3.11 3.12 3.11 3.12 0.0M
2021-09-24 3.45 3.45 3.45 3.45 0.0M
2021-09-23 3.30 3.30 3.30 3.30 0.0M
2021-09-21 2.81 2.81 2.81 2.81 0.0M
2021-09-20 3.02 3.02 3.02 3.02 0.0M
2021-09-17 3.27 3.28 3.27 3.27 0.0M
2021-09-16 3.30 3.44 3.30 3.44 0.0M
2021-09-15 3.18 3.47 3.02 3.46 0.0M
2021-09-14 2.76 3.12 2.76 3.12 0.0M
2021-09-13 2.55 2.71 2.55 2.60 0.0M
2021-09-10 2.50 2.50 2.49 2.49 0.0M
2021-09-08 2.49 2.55 2.43 2.55 0.0M
2021-09-02 2.45 2.47 2.45 2.47 0.0M
2021-09-01 2.42 2.45 2.42 2.45 0.0M
2021-08-31 2.43 2.43 2.43 2.43 0.0M
2021-08-30 2.44 2.55 2.44 2.44 0.0M
2021-08-26 2.48 2.48 2.44 2.44 0.0M
2021-08-25 2.48 2.48 2.38 2.48 0.0M
2021-08-24 2.54 2.54 2.54 2.54 0.0M
2021-08-23 2.36 2.36 2.36 2.36 0.0M
2021-08-20 2.43 2.43 2.36 2.36 0.0M
2021-08-19 2.50 2.50 2.42 2.43 0.0M
2021-08-18 2.30 2.57 2.30 2.57 0.0M
2021-08-17 2.51 2.51 2.51 2.51 0.0M
2021-08-16 2.61 2.61 2.52 2.58 0.0M
2021-08-12 2.56 2.56 2.54 2.55 0.0M
2021-08-11 2.72 2.72 2.53 2.53 0.0M
2021-08-10 2.53 2.53 2.53 2.53 0.0M
2021-08-09 2.65 2.70 2.65 2.65 0.0M
2021-08-05 2.65 2.65 2.65 2.65 0.0M
2021-08-04 2.72 2.80 2.70 2.80 0.0M
2021-08-03 2.80 2.89 2.80 2.89 0.0M
2021-08-02 2.80 2.90 2.80 2.90 0.0M
2021-07-30 2.88 2.88 2.88 2.88 0.0M
2021-07-29 2.90 2.90 2.90 2.90 0.0M
2021-07-28 2.90 2.90 2.75 2.80 0.0M
2021-07-26 2.81 2.82 2.81 2.82 0.0M
2021-07-23 2.87 2.87 2.87 2.87 0.0M
2021-07-22 3.00 3.00 2.95 3.00 0.0M
2021-07-21 2.82 2.98 2.80 2.80 0.0M
2021-07-20 2.84 2.84 2.70 2.70 0.0M
2021-07-19 2.86 2.86 2.86 2.86 0.0M
2021-07-16 2.95 2.95 2.95 2.95 0.0M
2021-07-14 2.95 2.95 2.87 2.87 0.0M
2021-07-12 3.05 3.05 3.05 3.05 0.0M
2021-07-09 2.92 3.00 2.92 3.00 0.0M
2021-07-08 3.08 3.08 2.99 2.99 0.0M
2021-07-07 3.06 3.06 2.97 2.97 0.1M
2021-07-06 3.20 3.25 3.02 3.25 0.0M
2021-07-02 3.58 3.58 3.10 3.25 0.0M
2021-06-30 3.50 3.50 3.50 3.50 0.0M
2021-06-29 3.44 3.65 3.42 3.62 0.0M
2021-06-28 2.92 3.50 2.90 3.25 0.1M
2021-06-25 3.45 3.45 2.35 2.80 0.9M
2021-06-24 4.05 4.17 3.60 3.66 0.2M
2021-06-23 10.25 10.25 3.46 4.00 0.2M
2021-06-22 10.35 10.35 10.31 10.33 0.0M
2021-06-21 10.38 10.38 10.33 10.35 0.0M
2021-06-18 10.25 10.50 10.25 10.50 0.0M
2021-06-17 10.44 10.44 10.38 10.38 0.0M
2021-06-16 10.50 10.50 10.38 10.50 0.0M
2021-06-15 10.38 10.50 10.35 10.35 0.0M
2021-06-14 9.50 10.38 9.50 10.38 0.1M
2021-06-11 10.28 10.28 10.25 10.25 0.0M
2021-06-10 10.30 10.50 10.25 10.25 0.0M
2021-06-09 10.50 10.50 10.38 10.38 0.0M
2021-06-08 9.50 10.38 9.50 10.38 0.1M
2021-06-07 10.26 10.26 10.18 10.26 0.0M
2021-06-04 10.18 10.18 10.14 10.18 0.0M
2021-06-03 10.13 10.18 10.00 10.10 0.0M
2021-06-02 10.03 10.08 9.95 10.06 0.0M
2021-06-01 10.03 10.03 10.01 10.03 0.0M
2021-05-27 9.80 9.85 9.80 9.85 0.0M
2021-05-26 9.70 9.70 9.70 9.70 0.0M
2021-05-25 9.75 9.80 9.75 9.80 0.0M
2021-05-24 9.75 9.80 9.75 9.80 0.0M
2021-05-19 9.68 9.80 9.68 9.80 0.0M
2021-05-18 9.78 9.78 9.78 9.78 0.0M
2021-05-17 9.75 9.77 9.61 9.77 0.0M
2021-05-14 9.75 9.75 9.75 9.75 0.0M
2021-05-13 9.75 9.75 9.65 9.67 0.0M
2021-05-12 9.83 9.85 9.83 9.85 0.0M
2021-05-11 9.88 9.88 9.33 9.33 0.0M
2021-05-07 9.43 9.83 9.43 9.82 0.0M
2021-05-06 9.51 9.74 9.51 9.70 0.0M
2021-05-05 9.68 9.68 9.68 9.68 0.0M
2021-05-04 9.75 9.75 9.75 9.75 0.0M
2021-05-03 9.90 10.00 9.90 9.95 0.0M
2021-04-30 10.35 10.35 10.00 10.00 0.0M
2021-04-29 10.15 10.15 10.15 10.15 0.0M
2021-04-28 10.25 10.25 10.15 10.15 0.0M
2021-04-27 10.75 10.75 9.75 10.25 0.1M
2021-04-26 10.55 10.75 10.55 10.75 0.0M
2021-04-22 10.56 10.81 10.56 10.81 0.0M
2021-04-21 10.34 10.34 10.34 10.34 0.0M
2021-04-20 10.60 10.99 10.60 10.99 0.0M
2021-04-19 10.50 10.50 10.35 10.35 0.0M
2021-04-15 10.99 10.99 10.99 10.99 0.0M
2021-04-14 10.99 10.99 10.99 10.99 0.0M
2021-04-13 10.28 10.28 10.20 10.20 0.0M
2021-04-12 10.50 10.50 10.20 10.20 0.0M
2021-04-09 10.95 10.95 10.87 10.87 0.0M
2021-04-08 10.02 10.85 10.01 10.65 0.0M
2021-04-07 9.15 9.30 8.95 9.30 0.0M
2021-04-06 8.91 9.00 8.91 9.00 0.0M
2021-04-01 8.75 8.87 8.50 8.85 0.0M
2021-03-31 8.92 8.95 8.92 8.95 0.0M
2021-03-30 8.88 8.88 8.88 8.88 0.0M
2021-03-29 8.75 8.75 8.75 8.75 0.0M
2021-03-26 8.60 8.74 8.60 8.74 0.0M
2021-03-23 8.71 8.72 8.71 8.72 0.0M
2021-03-17 8.72 8.72 8.72 8.72 0.0M
2021-03-16 8.67 8.67 8.60 8.66 0.0M
2021-03-15 8.60 8.64 8.60 8.60 0.0M
2021-03-11 8.50 8.60 8.50 8.60 0.0M
2021-03-10 8.50 8.60 8.50 8.60 0.0M
2021-03-09 8.30 8.50 8.30 8.50 0.0M
2021-03-08 8.30 8.30 8.30 8.30 0.0M
2021-03-05 8.15 8.29 8.15 8.15 0.0M
2021-03-04 8.30 8.30 8.20 8.20 0.1M
2021-03-03 8.30 8.30 8.30 8.30 0.0M
2021-03-02 8.35 8.35 8.35 8.35 0.0M
2021-03-01 8.53 8.53 8.35 8.35 0.0M
2021-02-26 8.50 8.50 8.36 8.36 0.0M
2021-02-24 8.80 8.80 8.70 8.70 0.0M
2021-02-23 8.70 8.70 8.70 8.70 0.0M
2021-02-22 8.92 8.95 8.75 8.83 0.0M
2021-02-19 8.65 9.10 8.65 8.70 0.0M
2021-02-18 8.48 8.65 8.48 8.65 0.0M
2021-02-17 8.95 8.95 8.78 8.78 0.0M
2021-02-16 8.85 9.13 8.85 9.10 0.0M
2021-02-12 8.35 8.60 8.35 8.60 0.0M
2021-02-11 8.35 8.35 8.35 8.35 0.0M
2021-02-10 8.00 8.35 8.00 8.35 0.0M
2021-02-09 8.25 8.25 8.23 8.23 0.0M
2021-02-05 8.40 8.40 8.40 8.40 0.0M
2021-02-02 8.35 8.40 8.25 8.40 0.0M
2021-02-01 8.40 8.40 8.35 8.35 0.0M
2021-01-29 8.50 8.50 8.50 8.50 0.0M
2021-01-27 8.65 9.00 8.43 8.61 0.0M
2021-01-26 8.60 9.02 8.60 9.02 0.0M
2021-01-25 8.79 8.99 8.55 8.55 0.0M
2021-01-22 9.10 9.10 8.35 8.55 0.0M
2021-01-21 9.15 9.15 9.15 9.15 0.0M
2021-01-20 8.95 9.27 8.95 9.25 0.0M
2021-01-19 8.99 9.00 8.66 8.99 0.0M
2021-01-15 9.35 9.35 8.01 8.94 0.0M
2021-01-14 9.90 10.37 9.90 10.01 0.0M
2021-01-13 10.54 10.54 9.75 9.75 0.0M
2021-01-12 11.85 11.85 10.75 10.75 0.0M
2021-01-11 10.55 11.23 10.55 11.00 0.0M
2021-01-07 11.89 11.89 10.89 10.99 0.0M
2021-01-06 12.96 12.96 11.91 11.91 0.0M
2021-01-05 13.60 13.60 13.30 13.30 0.0M
2021-01-04 14.60 14.60 14.00 14.00 0.0M