AGNC Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 9.275 | 9.39 | 9.13 | 9.26 | 11,882,493 | 0.035 | 0.38% |
1개월 | 9.68 | 9.78 | 8.92 | 9.28 | 12,180,639 | -0.37 | -3.82% |
3개월 | 9.40 | 9.92 | 8.92 | 9.48 | 10,950,958 | -0.09 | -0.96% |
6개월 | 8.37 | 10.1887 | 8.2035 | 9.38 | 12,647,333 | 0.94 | 11.23% |
1년 | 9.27 | 10.6381 | 6.81 | 9.31 | 12,621,504 | 0.04 | 0.43% |
3년 | 18.02 | 18.84 | 6.81 | 11.11 | 10,929,556 | -8.71 | -48.34% |
5년 | 17.55 | 19.68 | 6.25 | 12.28 | 9,433,156 | -8.24 | -46.95% |
AGNC 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
03 5월(5) 2024 | 9.30 | 0.05 | 0.54% | 9.32 | 9.35 | 9.26 | 9,356,195 |
02 5월(5) 2024 | 9.25 | 0.10 | 1.09% | 9.15 | 9.34 | 9.14 | 17,632,079 |
01 5월(5) 2024 | 9.15 | -0.09 | -0.97% | 9.18 | 9.23 | 9.13 | 8,999,732 |
30 4월(4) 2024 | 9.24 | -0.09 | -0.96% | 9.25 | 9.325 | 9.23 | 10,287,323 |
27 4월(4) 2024 | 9.33 | 0.09 | 0.97% | 9.275 | 9.39 | 9.25 | 13,137,137 |
26 4월(4) 2024 | 9.24 | -0.12 | -1.28% | 9.30 | 9.32 | 9.16 | 18,859,969 |
25 4월(4) 2024 | 9.36 | -0.01 | -0.11% | 9.325 | 9.375 | 9.235 | 11,667,436 |
24 4월(4) 2024 | 9.37 | 0.17 | 1.85% | 9.10 | 9.38 | 9.00 | 18,469,815 |
23 4월(4) 2024 | 9.20 | 0.05 | 0.55% | 9.18 | 9.2397 | 9.14 | 12,541,008 |
20 4월(4) 2024 | 9.15 | 0.09 | 0.99% | 9.07 | 9.20 | 9.06 | 10,153,046 |
19 4월(4) 2024 | 9.06 | 0.02 | 0.22% | 9.04 | 9.12 | 9.01 | 12,764,071 |
18 4월(4) 2024 | 9.04 | 0.08 | 0.89% | 9.02 | 9.11 | 9.00 | 7,537,306 |
17 4월(4) 2024 | 8.96 | -0.17 | -1.86% | 9.11 | 9.14 | 8.92 | 13,906,273 |
16 4월(4) 2024 | 9.13 | -0.18 | -1.93% | 9.32 | 9.365 | 9.04 | 13,509,761 |
13 4월(4) 2024 | 9.31 | -0.08 | -0.85% | 9.35 | 9.41 | 9.31 | 9,836,572 |
12 4월(4) 2024 | 9.39 | 0.07 | 0.75% | 9.41 | 9.48 | 9.235 | 14,223,947 |
11 4월(4) 2024 | 9.32 | -0.46 | -4.70% | 9.60 | 9.65 | 9.30 | 22,381,289 |
10 4월(4) 2024 | 9.78 | 0.08 | 0.82% | 9.72 | 9.78 | 9.68 | 7,637,371 |
09 4월(4) 2024 | 9.70 | 0.04 | 0.41% | 9.715 | 9.72 | 9.62 | 8,028,701 |
06 4월(4) 2024 | 9.66 | 0.01 | 0.10% | 9.62 | 9.70 | 9.60 | 6,053,313 |
05 4월(4) 2024 | 9.65 | -0.04 | -0.41% | 9.75 | 9.815 | 9.65 | 6,365,937 |
04 4월(4) 2024 | 9.69 | -0.01 | -0.10% | 9.65 | 9.69 | 9.61 | 9,456,063 |