Hot Features
프리미엄
Agnc Investment Corp (4OQ1)
TG
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.232 | -2.46861034263 | 9.398 | 9.398 | 9.052 | 26498 | 9.27375765 | DE |
| 4 | 0.5460001 | 6.33410796211 | 8.6199999 | 9.398 | 8.532 | 25419 | 9.06621029 | DE |
| 12 | -0.15 | -1.61013310434 | 9.316 | 9.834 | 8.532 | 27109 | 9.20154837 | DE |
| 26 | 0.268 | 3.01191278939 | 8.898 | 9.834 | 8.532 | 22953 | 9.1903819 | DE |
| 52 | 0.792 | 9.45784571292 | 8.374 | 9.834 | 8.1999999 | 20051 | 9.05134651 | DE |
| 156 | 0.166 | 1.84444444444 | 9 | 9.834 | 6.418 | 20429 | 8.83917977 | DE |
| 260 | -3.464 | -27.4267616785 | 12.63 | 14.314 | 6.418 | 17618 | 8.87208962 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732915620 | 9.15 | -0.16 | -1.70 | 9.178 | 9.2579999 | 9.052 | 30107 |
| 1732829220 | 9.308 | 0.01 | 0.15 | 9.348 | 9.35 | 9.1519999 | 33009 |
| 1732742820 | 9.294 | 0.04 | 0.39 | 9.228 | 9.294 | 9.1519999 | 14234 |
| 1732656420 | 9.2579999 | -0.1 | -1.07 | 9.358 | 9.398 | 9.14 | 23375 |
| 1732570020 | 9.358 | -0.04 | -0.43 | 9.398 | 9.398 | 9.282 | 31764 |
| 1732310820 | 9.398 | 0.11 | 1.14 | 9.288 | 9.398 | 9.188 | 35663 |
| 1732224420 | 9.292 | 0.18 | 1.95 | 9.198 | 9.298 | 9.112 | 16133 |
| 1732138020 | 9.114 | -0.07 | -0.81 | 9.198 | 9.198 | 9.102 | 8978 |
| 1732051620 | 9.188 | 0.02 | 0.24 | 9.188 | 9.198 | 9.102 | 9751 |
| 1731965220 | 9.166 | 0.07 | 0.73 | 9.178 | 9.188 | 9.002 | 31577 |
| 1731705960 | 9.1 | 0.02 | 0.22 | 9.064 | 9.1 | 8.952 | 23883 |
| 1731619560 | 9.08 | 0.02 | 0.27 | 9 | 9.098 | 8.988 | 13725 |
| 1731533160 | 9.0559999 | 0.21 | 2.35 | 8.86 | 9.082 | 8.86 | 18484 |
| 1731446820 | 8.848 | -0.2 | -2.23 | 9.0619999 | 9.154 | 8.848 | 37813 |
| 1731360420 | 9.05 | -0.01 | -0.07 | 9.1199999 | 9.15 | 9.05 | 30175 |
| 1731101220 | 9.0559999 | 0.2 | 2.26 | 8.884 | 9.106 | 8.8119999 | 25823 |
| 1731014760 | 8.856 | 0.07 | 0.84 | 8.7959999 | 8.866 | 8.71 | 16553 |
| 1730928360 | 8.782 | 0.03 | 0.37 | 8.974 | 9.3219999 | 8.552 | 45568 |
| 1730841960 | 8.75 | 0.11 | 1.30 | 8.638 | 8.75 | 8.542 | 29747 |
| 1730755560 | 8.638 | 0.05 | 0.54 | 8.6199999 | 8.656 | 8.532 | 32011 |
| 1730496360 | 8.592 | -0.03 | -0.30 | 8.648 | 8.7159999 | 8.5619999 | 21718 |
| 1730409960 | 8.618 | -0.25 | -2.80 | 8.7959999 | 8.888 | 8.6 | 37550 |
| 1730323560 | 8.866 | -0.02 | -0.25 | 8.898 | 8.926 | 8.786 | 57984 |
| 1730237160 | 8.888 | -0.01 | -0.16 | 8.988 | 9.032 | 8.722 | 57047 |
| 1730150760 | 8.9019999 | -0.38 | -4.07 | 9.3 | 9.348 | 8.9 | 96206 |
| 1729888020 | 9.2799999 | 0.18 | 1.96 | 9.2479999 | 9.326 | 9.182 | 14144 |
| 1729801560 | 9.102 | -0.18 | -1.94 | 9.282 | 9.38 | 9.102 | 56064 |
| 1729715160 | 9.282 | -0.05 | -0.49 | 9.36 | 9.5399999 | 9.192 | 64046 |
| 1729628760 | 9.3279999 | -0.31 | -3.20 | 9.698 | 9.698 | 9.3 | 59073 |
| 1729542360 | 9.6359999 | -0.09 | -0.88 | 9.798 | 9.834 | 9.552 | 35069 |
| 1729283160 | 9.722 | 0.01 | 0.14 | 9.734 | 9.786 | 9.642 | 12913 |
| 1729196760 | 9.708 | 0.08 | 0.85 | 9.708 | 9.7479999 | 9.602 | 15646 |
| 1729110360 | 9.626 | 0.04 | 0.42 | 9.598 | 9.738 | 9.522 | 34341 |
| 1729023960 | 9.586 | 0.04 | 0.40 | 9.528 | 9.65 | 9.428 | 19353 |
| 1728937620 | 9.548 | 0.07 | 0.78 | 9.4 | 9.548 | 9.4 | 22025 |
| 1728678360 | 9.474 | -0.02 | -0.23 | 9.4979999 | 9.526 | 9.414 | 13644 |
| 1728591960 | 9.496 | 0.04 | 0.38 | 9.496 | 9.52 | 9.362 | 31371 |
| 1728505560 | 9.46 | 0 | 0.02 | 9.448 | 9.468 | 9.304 | 17189 |
| 1728419160 | 9.458 | 0.22 | 2.34 | 9.298 | 9.458 | 9.252 | 40881 |
| 1728332760 | 9.242 | -0.15 | -1.64 | 9.452 | 9.5 | 9.242 | 50052 |
| 1728073560 | 9.396 | 0.03 | 0.36 | 9.438 | 9.476 | 9.3119999 | 10144 |
| 1727987220 | 9.362 | 0.01 | 0.06 | 9.36 | 9.382 | 9.26 | 7562 |
| 1727900820 | 9.356 | 0.09 | 0.97 | 9.34 | 9.356 | 9.218 | 25854 |
| 1727814420 | 9.266 | -0.08 | -0.90 | 9.398 | 9.488 | 9.218 | 17344 |
| 1727728020 | 9.35 | -0.11 | -1.16 | 9.448 | 9.448 | 9.2159999 | 20773 |
| 1727468760 | 9.46 | 0.09 | 1.00 | 9.292 | 9.4979999 | 9.292 | 18153 |
| 1727382360 | 9.366 | 0 | 0.02 | 9.302 | 9.4499999 | 9.292 | 13103 |
| 1727295960 | 9.364 | -0.05 | -0.49 | 9.394 | 9.444 | 9.23 | 16351 |
| 1727209560 | 9.41 | 0.08 | 0.86 | 9.414 | 9.448 | 9.272 | 29277 |
| 1727123160 | 9.33 | -0.08 | -0.85 | 9.4979999 | 9.582 | 9.3119999 | 10487 |
| 1726864020 | 9.41 | -0.09 | -0.95 | 9.598 | 9.614 | 9.408 | 17424 |
| 1726777560 | 9.5 | -0.13 | -1.33 | 9.698 | 9.778 | 9.5 | 42905 |
| 1726691220 | 9.628 | 0.13 | 1.33 | 9.5779999 | 9.628 | 9.422 | 17511 |
| 1726604760 | 9.502 | 0.06 | 0.66 | 9.4979999 | 9.6 | 9.4019999 | 22677 |
| 1726518420 | 9.44 | 0.13 | 1.35 | 9.314 | 9.4979999 | 9.268 | 32872 |
| 1726259160 | 9.314 | 0.03 | 0.34 | 9.3059999 | 9.314 | 9.202 | 6183 |
| 1726172760 | 9.282 | 0.02 | 0.17 | 9.284 | 9.392 | 9.22 | 26651 |
| 1726086360 | 9.266 | -0.08 | -0.81 | 9.27 | 9.332 | 9.1519999 | 9726 |
| 1725999960 | 9.342 | 0.02 | 0.19 | 9.3 | 9.3539999 | 9.202 | 6296 |
| 1725913620 | 9.324 | 0.09 | 0.93 | 9.316 | 9.348 | 9.21 | 10535 |
| 1725654360 | 9.238 | 0.05 | 0.59 | 9.202 | 9.288 | 9.182 | 4141 |
| 1725567960 | 9.1839999 | 0.03 | 0.35 | 9.2479999 | 9.276 | 9.1519999 | 7405 |
| 1725481560 | 9.1519999 | -0.13 | -1.36 | 9.27 | 9.278 | 9.1519999 | 3870 |
| 1725395160 | 9.278 | -0.06 | -0.60 | 9.202 | 9.3279999 | 9.178 | 7396 |
| 1725308760 | 9.334 | 0.09 | 0.95 | 9.1519999 | 9.334 | 9.1519999 | 5630 |
