Hot Features
프리미엄
Invesco Mortgage Capital Inc (IVR-B)
NYSE
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732232400 | 25.31 | 0.02 | 0.08 | 25.3552 | 25.36 | 25.29 | 121715 |
| 1732146000 | 25.29 | -0.05 | -0.20 | 25.3522 | 25.3596 | 25.29 | 25684 |
| 1732059600 | 25.3401 | -0 | -0.01 | 25.3425 | 25.355 | 25.34 | 6535 |
| 1731973200 | 25.3416 | 0 | 0.01 | 25.33 | 25.36 | 25.33 | 2070 |
| 1731714000 | 25.34 | 0.02 | 0.08 | 25.3554 | 25.36 | 25.33 | 3550 |
| 1731627600 | 25.32 | -0.03 | -0.12 | 25.32 | 25.35 | 25.32 | 4389 |
| 1731541200 | 25.35 | 0.03 | 0.12 | 25.33 | 25.35 | 25.32 | 1985 |
| 1731454800 | 25.32 | 0 | 0.00 | 25.31 | 25.3299 | 25.31 | 2688 |
| 1731368400 | 25.32 | 0.02 | 0.08 | 25.3 | 25.32 | 25.3 | 1811 |
| 1731109200 | 25.3001 | 0.02 | 0.08 | 25.3 | 25.3001 | 25.29 | 2611 |
| 1731022800 | 25.28 | 0.01 | 0.04 | 25.29 | 25.29 | 25.28 | 5382 |
| 1730936400 | 25.27 | 0.01 | 0.04 | 25.28 | 25.28 | 25.27 | 17440 |
| 1730850000 | 25.26 | 0.38 | 1.53 | 25.25 | 25.34 | 25.25 | 52478 |
| 1730763600 | 24.88 | 0.19 | 0.77 | 24.75 | 24.88 | 24.75 | 1258 |
| 1730500800 | 24.69 | -0.28 | -1.12 | 24.9 | 24.9299 | 24.65 | 3402 |
| 1730414400 | 24.97 | 0.22 | 0.89 | 24.89 | 24.97 | 24.7 | 6721 |
| 1730328000 | 24.75 | 0 | 0.00 | 24.75 | 24.9041 | 24.71 | 5020 |
| 1730241600 | 24.75 | -0.23 | -0.92 | 24.6545 | 24.9764 | 24.63 | 6622 |
| 1730155200 | 24.98 | 0.13 | 0.52 | 24.98 | 24.98 | 24.7 | 1901 |
| 1729896000 | 24.85 | 0.01 | 0.04 | 24.73 | 24.87 | 24.73 | 800 |
| 1729809600 | 24.84 | 0.14 | 0.57 | 24.68 | 24.84 | 24.6101 | 4486 |
| 1729723200 | 24.7 | 0.08 | 0.31 | 24.65 | 24.86 | 24.6301 | 5984 |
| 1729636800 | 24.624 | -0.18 | -0.71 | 24.94 | 24.98 | 24.624 | 2674 |
| 1729550400 | 24.8 | -0.08 | -0.32 | 24.9 | 24.96 | 24.62 | 2232 |
| 1729291200 | 24.88 | 0.01 | 0.04 | 24.85 | 24.98 | 24.81 | 6666 |
| 1729204800 | 24.87 | -0.07 | -0.28 | 24.97 | 24.97 | 24.85 | 7773 |
| 1729118400 | 24.94 | -0.04 | -0.16 | 24.98 | 24.98 | 24.86 | 9033 |
| 1729032000 | 24.98 | 0.09 | 0.36 | 24.79 | 25 | 24.79 | 17808 |
| 1728945600 | 24.89 | -0.01 | -0.04 | 24.85 | 24.89 | 24.77 | 2322 |
| 1728686400 | 24.9 | -0.29 | -1.15 | 24.9125 | 25.18 | 24.81 | 32508 |
| 1728600000 | 25.19 | 0.44 | 1.78 | 25.07 | 25.25 | 25 | 2052 |
| 1728513600 | 24.75 | -0.24 | -0.96 | 25.08 | 25.22 | 24.75 | 9897 |
| 1728427200 | 24.99 | 0.12 | 0.48 | 24.9 | 25.08 | 24.9 | 3204 |
| 1728340800 | 24.87 | -0.05 | -0.20 | 24.9 | 24.93 | 24.7038 | 2351 |
| 1728081600 | 24.92 | -0.17 | -0.68 | 24.95 | 25.1 | 24.84 | 3155 |
| 1727995200 | 25.09 | -0.01 | -0.04 | 25 | 25.09 | 24.88 | 4652 |
| 1727908800 | 25.1 | 0.18 | 0.72 | 24.99 | 25.2 | 24.99 | 8651 |
| 1727822400 | 24.92 | 0.3 | 1.22 | 24.62 | 24.92 | 24.62 | 3485 |
| 1727735520 | 24.62 | -0.12 | -0.47 | 24.76 | 24.817 | 24.62 | 9307 |
| 1727476800 | 24.7367 | -0.2 | -0.82 | 24.91 | 24.91 | 24.6 | 5020 |
| 1727390400 | 24.94 | 0.04 | 0.16 | 24.94 | 24.94 | 24.77 | 3027 |
| 1727304000 | 24.9 | 0.09 | 0.36 | 24.91 | 24.91 | 24.775 | 3421 |
| 1727217600 | 24.81 | -0.17 | -0.68 | 24.99 | 24.99 | 24.79 | 5352 |
| 1727131200 | 24.98 | 0.16 | 0.64 | 24.95 | 25 | 24.64 | 4354 |
| 1726872000 | 24.82 | -0.04 | -0.16 | 24.86 | 24.87 | 24.78 | 5107 |
| 1726785600 | 24.86 | 0.11 | 0.44 | 24.7112 | 24.88 | 24.7112 | 2391 |
| 1726699200 | 24.75 | -0.03 | -0.13 | 24.8 | 24.8 | 24.75 | 3611 |
| 1726612800 | 24.7825 | 0.1 | 0.42 | 24.68 | 24.7825 | 24.65 | 4842 |
| 1726526400 | 24.68 | -0.02 | -0.08 | 24.72 | 24.75 | 24.68 | 7270 |
| 1726267200 | 24.7 | -0.04 | -0.18 | 24.8 | 24.8 | 24.7 | 6104 |
| 1726180800 | 24.7443 | 0.06 | 0.26 | 24.77 | 24.9 | 24.73 | 5256 |
| 1726094400 | 24.68 | -0.02 | -0.09 | 24.79 | 24.97 | 24.68 | 6706 |
| 1726008000 | 24.7023 | -0.16 | -0.63 | 24.81 | 24.895 | 24.61 | 5666 |
| 1725921600 | 24.86 | 0.16 | 0.65 | 24.69 | 24.9884 | 24.67 | 16817 |
| 1725662400 | 24.7 | -0.1 | -0.40 | 24.75 | 24.835 | 24.55 | 14172 |
| 1725576000 | 24.8001 | -0.73 | -2.86 | 24.61 | 25.03 | 24.61 | 10526 |
| 1725489600 | 25.53 | 0.37 | 1.47 | 25.23 | 25.69 | 25.23 | 7665 |
| 1725403200 | 25.16 | -0.49 | -1.91 | 25.45 | 25.7 | 25.16 | 13894 |
| 1725057600 | 25.65 | 0.66 | 2.66 | 25.07 | 25.85 | 24.9629 | 51095 |
| 1724971200 | 24.985 | 0 | 0.02 | 25 | 25.04 | 24.9 | 7383 |
| 1724884800 | 24.98 | -0.12 | -0.48 | 25.01 | 25.08 | 24.92 | 3364 |
| 1724798400 | 25.1 | -0.1 | -0.40 | 25.19 | 25.19 | 24.98 | 6964 |
| 1724712000 | 25.2 | -0.13 | -0.51 | 25.32 | 25.32 | 25 | 6539 |
| 1724452800 | 25.33 | 0.15 | 0.60 | 25.18 | 25.43 | 25.09 | 6074 |
| 1724366400 | 25.18 | 0.1 | 0.40 | 25.03 | 25.54 | 25.03 | 16539 |
