Hot Features
프리미엄
AG Mortgage Investment Trust Inc (MITT)
NYSE
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.055 | 0.819061801936 | 6.715 | 6.89 | 6.605 | 175180 | 6.77858811 | CS |
| 4 | -0.515 | -7.06932052162 | 7.285 | 7.285 | 6.59 | 218043 | 6.82616151 | CS |
| 12 | -0.62 | -8.38971583221 | 7.39 | 7.9483 | 6.59 | 173743 | 7.22702412 | CS |
| 26 | -0.16 | -2.3088023088 | 6.93 | 7.9483 | 6.27 | 230934 | 7.04110272 | CS |
| 52 | 1.33 | 24.4485294118 | 5.44 | 7.9483 | 5.41 | 216798 | 6.62859861 | CS |
| 156 | -3.72 | -35.4623450906 | 10.49 | 11.065 | 3.515 | 183619 | 6.83993945 | CS |
| 260 | -8.76 | -56.406954282 | 15.53 | 16.7 | 1.46 | 751495 | 4.54702208 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1733182800 | 6.83 | 0 | 0.00 | 6.81 | 6.89 | 6.78 | 176015 |
| 1732917840 | 6.83 | 0.02 | 0.29 | 6.8 | 6.8759 | 6.8 | 87989 |
| 1732750800 | 6.81 | 0.09 | 1.34 | 6.72 | 6.83 | 6.72 | 155669 |
| 1732664400 | 6.72 | 0.02 | 0.30 | 6.7 | 6.72 | 6.605 | 303041 |
| 1732578000 | 6.7 | -0.02 | -0.30 | 6.75 | 6.845 | 6.7 | 204798 |
| 1732318800 | 6.72 | 0.06 | 0.90 | 6.7 | 6.73 | 6.67 | 225750 |
| 1732232400 | 6.66 | 0.01 | 0.15 | 6.68 | 6.74 | 6.61 | 378623 |
| 1732146000 | 6.65 | -0.1 | -1.48 | 6.75 | 6.755 | 6.59 | 163425 |
| 1732059600 | 6.75 | 0.01 | 0.15 | 6.69 | 6.762 | 6.67 | 140171 |
| 1731973200 | 6.74 | -0.03 | -0.44 | 6.76 | 6.76 | 6.67 | 147454 |
| 1731714000 | 6.77 | -0.01 | -0.15 | 6.81 | 6.81 | 6.72 | 109882 |
| 1731627600 | 6.78 | -0.07 | -1.02 | 6.88 | 6.885 | 6.77 | 163000 |
| 1731541200 | 6.85 | 0 | 0.00 | 6.87 | 6.926 | 6.815 | 169446 |
| 1731454800 | 6.85 | -0.19 | -2.70 | 7.01 | 7.04 | 6.79 | 167807 |
| 1731368400 | 7.04 | -0.07 | -0.98 | 7.1 | 7.16 | 7.01 | 213544 |
| 1731109200 | 7.11 | 0.15 | 2.16 | 6.98 | 7.11 | 6.93 | 219940 |
| 1731022800 | 6.96 | 0.12 | 1.75 | 6.88 | 7.035 | 6.8598 | 282025 |
| 1730936400 | 6.84 | -0.08 | -1.16 | 6.98 | 7.04 | 6.7435 | 417066 |
| 1730850000 | 6.92 | -0.21 | -2.95 | 7.26 | 7.285 | 6.705 | 535751 |
| 1730763600 | 7.13 | -0.06 | -0.83 | 7.18 | 7.245 | 7.13 | 179749 |
| 1730500800 | 7.19 | -0.1 | -1.37 | 7.36 | 7.36 | 7.16 | 153950 |
| 1730414400 | 7.29 | -0.1 | -1.35 | 7.41 | 7.42 | 7.28 | 136500 |
| 1730328000 | 7.39 | 0.15 | 2.07 | 7.26 | 7.4299 | 7.22 | 167233 |
| 1730241600 | 7.24 | 0.02 | 0.28 | 7.22 | 7.255 | 7.118 | 146683 |
| 1730155200 | 7.22 | -0.04 | -0.55 | 7.33 | 7.33 | 7.18 | 114108 |
| 1729896000 | 7.26 | -0.11 | -1.49 | 7.44 | 7.45 | 7.26 | 107238 |
| 1729809600 | 7.37 | -0.04 | -0.54 | 7.44 | 7.5 | 7.3501 | 98673 |
| 1729723200 | 7.41 | -0.02 | -0.27 | 7.42 | 7.495 | 7.375 | 176184 |
| 1729636800 | 7.43 | -0.01 | -0.13 | 7.45 | 7.49 | 7.41 | 133245 |
| 1729550400 | 7.44 | -0.12 | -1.59 | 7.57 | 7.57 | 7.43 | 179588 |
| 1729291200 | 7.56 | 0.02 | 0.27 | 7.58 | 7.637 | 7.56 | 140658 |
| 1729204800 | 7.54 | -0.08 | -1.05 | 7.65 | 7.65 | 7.5388 | 106508 |
| 1729118400 | 7.62 | 0.21 | 2.83 | 7.48 | 7.63 | 7.45 | 126397 |
| 1729032000 | 7.41 | 0.07 | 0.95 | 7.37 | 7.455 | 7.355 | 136850 |
| 1728945600 | 7.34 | 0.07 | 0.96 | 7.29 | 7.35 | 7.23 | 93553 |
| 1728686400 | 7.27 | 0.05 | 0.69 | 7.26 | 7.29 | 7.2193 | 66791 |
| 1728600000 | 7.22 | -0.06 | -0.82 | 7.23 | 7.27 | 7.2177 | 93142 |
| 1728513600 | 7.28 | 0.05 | 0.69 | 7.25 | 7.355 | 7.23 | 88951 |
| 1728427200 | 7.23 | -0.01 | -0.14 | 7.29 | 7.2911 | 7.21 | 129269 |
| 1728340800 | 7.24 | 0.01 | 0.14 | 7.18 | 7.25 | 7.17 | 155173 |
| 1728081600 | 7.23 | -0.02 | -0.28 | 7.33 | 7.355 | 7.1893 | 97094 |
| 1727995200 | 7.25 | -0.06 | -0.82 | 7.29 | 7.31 | 7.245 | 148019 |
| 1727908800 | 7.31 | -0.06 | -0.81 | 7.35 | 7.4 | 7.31 | 70069 |
| 1727822400 | 7.37 | -0.14 | -1.86 | 7.51 | 7.55 | 7.36 | 282306 |
| 1727736000 | 7.51 | -0.28 | -3.59 | 7.61 | 7.64 | 7.51 | 312969 |
| 1727476800 | 7.79 | 0.04 | 0.52 | 7.83 | 7.83 | 7.74 | 103569 |
| 1727390400 | 7.75 | -0.02 | -0.26 | 7.86 | 7.86 | 7.75 | 142040 |
| 1727304000 | 7.77 | 0.02 | 0.26 | 7.79 | 7.84 | 7.71 | 186500 |
| 1727217600 | 7.75 | 0.09 | 1.17 | 7.69 | 7.7708 | 7.66 | 113997 |
| 1727131200 | 7.66 | -0.12 | -1.54 | 7.8 | 7.8 | 7.66 | 168442 |
| 1726872000 | 7.78 | -0.13 | -1.64 | 7.84 | 7.92 | 7.78 | 391901 |
| 1726785600 | 7.91 | 0.12 | 1.54 | 7.89 | 7.94 | 7.825 | 154317 |
| 1726699200 | 7.79 | -0.08 | -1.02 | 7.9 | 7.9483 | 7.7418 | 209913 |
| 1726612800 | 7.87 | 0.09 | 1.16 | 7.79 | 7.94 | 7.755 | 213974 |
| 1726526400 | 7.78 | 0.19 | 2.50 | 7.61 | 7.78 | 7.595 | 198307 |
| 1726267200 | 7.59 | 0.21 | 2.85 | 7.42 | 7.6 | 7.39 | 376383 |
| 1726180800 | 7.38 | 0.03 | 0.41 | 7.38 | 7.42 | 7.355 | 116331 |
| 1726094400 | 7.35 | -0.05 | -0.68 | 7.37 | 7.395 | 7.275 | 97486 |
| 1726008000 | 7.4 | -0.02 | -0.27 | 7.44 | 7.445 | 7.325 | 119557 |
| 1725921600 | 7.42 | 0.05 | 0.68 | 7.39 | 7.4512 | 7.355 | 195177 |
| 1725662400 | 7.37 | -0.04 | -0.54 | 7.4 | 7.41 | 7.2901 | 134247 |
| 1725576000 | 7.41 | 0.13 | 1.79 | 7.33 | 7.42 | 7.295 | 172433 |
| 1725489600 | 7.28 | -0.07 | -0.95 | 7.35 | 7.38 | 7.205 | 209038 |
| 1725403200 | 7.35 | -0.09 | -1.21 | 7.39 | 7.39 | 7.25 | 159685 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
