Hot Features
프리미엄
AGNC Investment Corporation (AGNC)
NASDAQ
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.19 | 1.99789695058 | 9.51 | 9.74 | 9.4 | 13953608 | 9.61978504 | CS |
| 4 | -0.3 | -3 | 10 | 10.06 | 9.15 | 22733564 | 9.55863176 | CS |
| 12 | -0.59 | -5.73372206025 | 10.29 | 10.85 | 9.15 | 18530437 | 10.00819842 | CS |
| 26 | -0.11 | -1.12130479103 | 9.81 | 10.85 | 9.15 | 15967630 | 9.9866814 | CS |
| 52 | 0.95 | 10.8571428571 | 8.75 | 10.85 | 8.57 | 14104957 | 9.78268881 | CS |
| 156 | -6.28 | -39.2991239049 | 15.98 | 16.14 | 6.81 | 12593404 | 10.30552891 | CS |
| 260 | -7.65 | -44.0922190202 | 17.35 | 19.68 | 6.25 | 10598983 | 11.67991372 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1729204500 | 10.46 | -0.03 | -0.29 | 10.45 | 10.51 | 10.45 | 11150791 |
| 1729118100 | 10.49 | 0.04 | 0.38 | 10.495 | 10.55 | 10.48 | 14680710 |
| 1729031700 | 10.45 | 0.08 | 0.77 | 10.37 | 10.48 | 10.365 | 14077122 |
| 1728945300 | 10.37 | 0.06 | 0.58 | 10.31 | 10.38 | 10.265 | 9790482 |
| 1728686100 | 10.31 | -0.06 | -0.58 | 10.355 | 10.39 | 10.29 | 11166705 |
| 1728599700 | 10.37 | 0.07 | 0.68 | 10.28 | 10.37 | 10.255 | 12058093 |
| 1728513300 | 10.3 | -0.01 | -0.10 | 10.34 | 10.36 | 10.28 | 9766591 |
| 1728426900 | 10.31 | 0.16 | 1.58 | 10.17 | 10.34 | 10.14 | 13483450 |
| 1728340500 | 10.15 | -0.17 | -1.65 | 10.328 | 10.345 | 10.13 | 15790144 |
| 1728081300 | 10.32 | 0.01 | 0.10 | 10.3 | 10.33 | 10.2 | 15411928 |
| 1727994900 | 10.31 | 0.01 | 0.10 | 10.3 | 10.33 | 10.19 | 13305510 |
| 1727908500 | 10.3 | 0.03 | 0.29 | 10.26 | 10.305 | 10.23 | 10616149 |
| 1727822100 | 10.27 | -0.19 | -1.82 | 10.44 | 10.46 | 10.18 | 21274942 |
| 1727735700 | 10.46 | -0.07 | -0.66 | 10.41 | 10.48 | 10.36 | 13325984 |
| 1727476500 | 10.53 | 0.13 | 1.25 | 10.48 | 10.55 | 10.4 | 17193116 |
| 1727390100 | 10.4 | 0.03 | 0.29 | 10.45 | 10.46 | 10.33 | 15638996 |
| 1727303700 | 10.37 | -0.1 | -0.96 | 10.45 | 10.47 | 10.35 | 16089604 |
| 1727217300 | 10.47 | 0.12 | 1.16 | 10.4 | 10.5199 | 10.39 | 23607599 |
| 1727130900 | 10.35 | -0.14 | -1.33 | 10.51 | 10.53 | 10.32 | 23134207 |
| 1726871700 | 10.49 | -0.07 | -0.66 | 10.63 | 10.67 | 10.47 | 27334488 |
| 1726785300 | 10.56 | -0.1 | -0.94 | 10.84 | 10.85 | 10.53 | 22828101 |
| 1726698900 | 10.66 | 0.1 | 0.95 | 10.58 | 10.725 | 10.52 | 17185323 |
| 1726612500 | 10.56 | 0.01 | 0.09 | 10.57 | 10.65 | 10.55 | 15609055 |
| 1726526100 | 10.55 | 0.2 | 1.93 | 10.4 | 10.57 | 10.38 | 20451834 |
| 1726266900 | 10.35 | 0.12 | 1.17 | 10.28 | 10.35 | 10.26 | 14778109 |
| 1726180500 | 10.23 | 0.05 | 0.49 | 10.202 | 10.24 | 10.15 | 10548168 |
| 1726094100 | 10.18 | -0.08 | -0.78 | 10.22 | 10.25 | 10.11 | 17980713 |
| 1726007700 | 10.26 | 0.05 | 0.54 | 10.22 | 10.27 | 10.2 | 11560064 |
| 1725921300 | 10.205 | -0.01 | -0.05 | 10.23 | 10.27 | 10.2 | 15328618 |
| 1725662100 | 10.21 | -0.04 | -0.39 | 10.26 | 10.29 | 10.18 | 12616916 |
| 1725575700 | 10.25 | 0.08 | 0.79 | 10.2 | 10.26 | 10.19 | 11753782 |
| 1725489300 | 10.17 | -0.05 | -0.44 | 10.21 | 10.25 | 10.13 | 12036026 |
| 1725402900 | 10.215 | 0 | 0.05 | 10.15 | 10.26 | 10.13 | 12232407 |
| 1725057300 | 10.21 | -0.06 | -0.58 | 10.16 | 10.27 | 10.16 | 14293134 |
| 1724970900 | 10.27 | -0.01 | -0.10 | 10.29 | 10.32 | 10.24 | 14584198 |
| 1724884500 | 10.28 | 0.02 | 0.19 | 10.27 | 10.36 | 10.24 | 13311899 |
| 1724798100 | 10.26 | -0.05 | -0.48 | 10.291 | 10.33 | 10.25 | 9704235 |
| 1724711700 | 10.31 | 0.12 | 1.18 | 10.23 | 10.35 | 10.22 | 13894333 |
| 1724452500 | 10.19 | 0.09 | 0.89 | 10.15 | 10.24 | 10.13 | 16433964 |
| 1724366100 | 10.1 | -0.05 | -0.49 | 10.17 | 10.17 | 10.09 | 8578161 |
