Hot Features
프리미엄
AGNC Investment Corporation (AGNC)
NASDAQ
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.39 | 4.2345276873 | 9.21 | 9.61 | 8.96 | 18370941 | 9.2647911 | CS |
| 4 | 0.3 | 3.22580645161 | 9.3 | 9.61 | 8.96 | 18890990 | 9.32288016 | CS |
| 12 | -0.4 | -4 | 10 | 10.06 | 8.96 | 18686490 | 9.48939813 | CS |
| 26 | -0.89 | -8.48427073403 | 10.49 | 10.85 | 8.96 | 17193605 | 9.86699284 | CS |
| 52 | -0.21 | -2.14067278287 | 9.81 | 10.85 | 8.92 | 14536085 | 9.77308652 | CS |
| 156 | -5.71 | -37.2958850425 | 15.31 | 15.32 | 6.81 | 13069522 | 10.11134527 | CS |
| 260 | -8.64 | -47.3684210526 | 18.24 | 19.68 | 6.25 | 10974459 | 11.5073376 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737156900 | 9.61 | 0.06 | 0.63 | 9.58 | 9.65 | 9.56 | 17704055 |
| 1737070500 | 9.55 | 0.16 | 1.70 | 9.39 | 9.56 | 9.38 | 17466403 |
| 1736984100 | 9.39 | 0.15 | 1.62 | 9.4 | 9.4519 | 9.31 | 12852277 |
| 1736897700 | 9.24 | 0.12 | 1.32 | 9.16 | 9.26 | 9.155 | 15339709 |
| 1736811300 | 9.1199999 | -0.02 | -0.22 | 9.15 | 9.155 | 8.96 | 22280793 |
| 1736552100 | 9.14 | -0.15 | -1.61 | 9.21 | 9.27 | 9.13 | 23915525 |
| 1736379300 | 9.2899999 | -0.03 | -0.32 | 9.26 | 9.31 | 9.17 | 15322369 |
| 1736292900 | 9.32 | 0 | 0.00 | 9.33 | 9.41 | 9.26 | 18320989 |
| 1736206500 | 9.32 | -0.12 | -1.27 | 9.46 | 9.47 | 9.32 | 16980232 |
| 1735947300 | 9.44 | 0.16 | 1.72 | 9.3 | 9.48 | 9.285 | 19354333 |
| 1735860900 | 9.28 | 0.07 | 0.76 | 9.24 | 9.38 | 9.23 | 19424373 |
| 1735688100 | 9.21 | -0.04 | -0.43 | 9.17 | 9.27 | 9.11 | 21138448 |
| 1735601700 | 9.25 | -0.08 | -0.86 | 9.34 | 9.34 | 9.19 | 23908434 |
| 1735342500 | 9.33 | -0.05 | -0.53 | 9.3699999 | 9.43 | 9.2899999 | 17119540 |
| 1735256100 | 9.38 | -0.09 | -0.95 | 9.44 | 9.45 | 9.36 | 18453498 |
| 1735077840 | 9.47 | 0.04 | 0.42 | 9.44 | 9.47 | 9.36 | 10784664 |
| 1734996900 | 9.43 | -0.02 | -0.21 | 9.46 | 9.5 | 9.3699999 | 14504407 |
| 1734737700 | 9.45 | 0.18 | 1.94 | 9.3 | 9.58 | 9.27 | 33980836 |
| 1734651300 | 9.27 | -0.04 | -0.43 | 9.3699999 | 9.48 | 9.24 | 21093898 |
| 1734564900 | 9.31 | -0.26 | -2.72 | 9.575 | 9.67 | 9.28 | 20930701 |
| 1734478500 | 9.57 | -0.08 | -0.83 | 9.63 | 9.72 | 9.56 | 15985595 |
| 1734392100 | 9.65 | 0.07 | 0.73 | 9.57 | 9.68 | 9.555 | 14969269 |
| 1734132900 | 9.58 | 0.04 | 0.42 | 9.55 | 9.59 | 9.5 | 12388842 |
| 1734046500 | 9.5399999 | -0.07 | -0.68 | 9.59 | 9.67 | 9.5399999 | 11986749 |
| 1733960100 | 9.605 | -0.01 | -0.05 | 9.65 | 9.68 | 9.55 | 13790990 |
| 1733873700 | 9.61 | -0.07 | -0.72 | 9.68 | 9.72 | 9.6 | 13863713 |
| 1733787300 | 9.68 | -0.03 | -0.31 | 9.68 | 9.75 | 9.65 | 15774675 |
| 1733528100 | 9.71 | 0.16 | 1.68 | 9.6 | 9.72 | 9.595 | 15312137 |
| 1733441700 | 9.55 | 0.04 | 0.42 | 9.53 | 9.57 | 9.4899 | 9284677 |
| 1733355300 | 9.51 | 0.03 | 0.32 | 9.49 | 9.53 | 9.43 | 12090754 |
| 1733268900 | 9.48 | -0.12 | -1.25 | 9.59 | 9.65 | 9.475 | 17756010 |
| 1733182500 | 9.6 | -0.06 | -0.62 | 9.64 | 9.64 | 9.5399999 | 14340027 |
| 1732917840 | 9.66 | -0.1 | -1.02 | 9.67 | 9.68 | 9.6199999 | 9931620 |
| 1732750500 | 9.76 | 0.12 | 1.24 | 9.67 | 9.7899999 | 9.67 | 12115057 |
| 1732664100 | 9.64 | -0.11 | -1.13 | 9.76 | 9.76 | 9.5399999 | 22223704 |
| 1732577700 | 9.75 | 0.01 | 0.10 | 9.81 | 9.84 | 9.74 | 20130434 |
| 1732318500 | 9.74 | 0.04 | 0.41 | 9.72 | 9.8 | 9.705 | 12416821 |
| 1732232100 | 9.7 | 0.05 | 0.52 | 9.655 | 9.74 | 9.655 | 10562564 |
| 1732145700 | 9.65 | -0.03 | -0.26 | 9.66 | 9.68 | 9.55 | 15250935 |
| 1732059300 | 9.675 | 0.01 | 0.05 | 9.63 | 9.74 | 9.6 | 12614695 |
| 1731972900 | 9.67 | 0.09 | 0.94 | 9.55 | 9.69 | 9.48 | 14504655 |
| 1731713700 | 9.58 | 0.07 | 0.74 | 9.52 | 9.6 | 9.4 | 16031237 |
| 1731627300 | 9.51 | -0.01 | -0.11 | 9.51 | 9.6 | 9.5 | 11366518 |
| 1731540900 | 9.52 | 0.05 | 0.53 | 9.53 | 9.58 | 9.48 | 16796136 |
| 1731454500 | 9.47 | -0.21 | -2.17 | 9.6199999 | 9.63 | 9.43 | 20338431 |
| 1731368100 | 9.68 | 0.02 | 0.21 | 9.66 | 9.71 | 9.6199999 | 14303981 |
| 1731108900 | 9.66 | 0.14 | 1.47 | 9.53 | 9.73 | 9.53 | 20571315 |
| 1731022500 | 9.52 | 0.14 | 1.49 | 9.4 | 9.58 | 9.4 | 21002042 |
| 1730936100 | 9.38 | -0.14 | -1.47 | 9.52 | 9.52 | 9.15 | 35163491 |
| 1730849700 | 9.52 | 0.17 | 1.82 | 9.36 | 9.53 | 9.2899999 | 22012643 |
| 1730763300 | 9.35 | 0.04 | 0.43 | 9.32 | 9.42 | 9.31 | 23213147 |
| 1730500500 | 9.31 | 0 | 0.00 | 9.4 | 9.45 | 9.2899999 | 24000276 |
| 1730414100 | 9.31 | -0.3 | -3.12 | 9.48 | 9.51 | 9.31 | 21205377 |
| 1730327700 | 9.61 | 0.07 | 0.73 | 9.58 | 9.63 | 9.51 | 25413736 |
| 1730241300 | 9.5399999 | -0.1 | -1.04 | 9.55 | 9.595 | 9.39 | 50514872 |
| 1730154900 | 9.64 | -0.29 | -2.92 | 9.99 | 9.99 | 9.61 | 53913942 |
| 1729895700 | 9.93 | -0.01 | -0.05 | 10 | 10.06 | 9.93 | 16400615 |
| 1729809300 | 9.935 | -0.01 | -0.05 | 10 | 10.0175 | 9.89 | 20053245 |
| 1729722900 | 9.94 | -0.07 | -0.70 | 10 | 10.1 | 9.8699999 | 38996547 |
| 1729636500 | 10.01 | -0.37 | -3.56 | 10.345 | 10.35 | 10.01 | 33867118 |
| 1729550100 | 10.38 | -0.22 | -2.08 | 10.59 | 10.59 | 10.35 | 19143013 |
| 1729290900 | 10.6 | 0.14 | 1.34 | 10.51 | 10.6 | 10.49 | 13934779 |
