Hot Features
프리미엄
Agnc Investment Corp (4OQ1)
TG
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.3499999 | 3.89407988429 | 8.988 | 9.4 | 8.9019999 | 30335 | 9.19853913 | DE |
| 4 | 0.218 | 2.3903509034 | 9.1199999 | 9.4 | 8.762 | 34201 | 9.07228051 | DE |
| 12 | 0.3499999 | 3.89407988429 | 8.988 | 9.4 | 8.532 | 29546 | 9.04427919 | DE |
| 26 | -0.1180001 | -1.24788599831 | 9.456 | 9.834 | 8.532 | 24335 | 9.16222954 | DE |
| 52 | 0.2899999 | 3.20512709991 | 9.048 | 9.834 | 8.4019999 | 21432 | 9.07953924 | DE |
| 156 | 0.3379999 | 3.75555444444 | 9 | 9.834 | 6.418 | 21282 | 8.86566105 | DE |
| 260 | -3.2920001 | -26.064925574 | 12.63 | 14.314 | 6.418 | 18579 | 8.89426048 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737408420 | 9.334 | 0.02 | 0.21 | 9.392 | 9.4 | 9.2159999 | 23419 |
| 1737149220 | 9.314 | 0.07 | 0.74 | 9.298 | 9.4 | 9.202 | 31088 |
| 1737062820 | 9.246 | 0.11 | 1.18 | 9.08 | 9.298 | 9.038 | 27209 |
| 1736976420 | 9.138 | 0.16 | 1.74 | 8.954 | 9.148 | 8.952 | 45488 |
| 1736890020 | 8.9819999 | 0.01 | 0.09 | 8.988 | 8.9979999 | 8.9019999 | 24473 |
| 1736803620 | 8.974 | 0.01 | 0.09 | 8.9979999 | 8.9979999 | 8.762 | 76672 |
| 1736544420 | 8.9659999 | -0.08 | -0.91 | 9.08 | 9.0879999 | 8.9499999 | 24173 |
| 1736458020 | 9.048 | 0.04 | 0.47 | 8.976 | 9.048 | 8.976 | 8616 |
| 1736371620 | 9.006 | -0.03 | -0.31 | 9.048 | 9.0879999 | 8.9499999 | 15061 |
| 1736285220 | 9.034 | 0 | 0.02 | 9 | 9.0879999 | 8.948 | 34405 |
| 1736198820 | 9.032 | -0.16 | -1.78 | 9.1 | 9.19 | 9.032 | 13581 |
| 1735939620 | 9.196 | 0.15 | 1.64 | 9.108 | 9.198 | 9.002 | 29698 |
| 1735853220 | 9.048 | 0.02 | 0.20 | 8.882 | 9.148 | 8.882 | 38786 |
| 1735594020 | 9.0299999 | 0.04 | 0.49 | 9.034 | 9.0559999 | 8.932 | 38109 |
| 1735334820 | 8.986 | -0.13 | -1.43 | 9.1199999 | 9.15 | 8.9179999 | 82240 |
| 1734989220 | 9.116 | -0.03 | -0.35 | 9.186 | 9.186 | 9.012 | 10144 |
| 1734730020 | 9.148 | 0.23 | 2.60 | 9.036 | 9.1839999 | 8.892 | 34711 |
| 1734643620 | 8.916 | -0.08 | -0.93 | 8.98 | 9.148 | 8.9019999 | 38815 |
| 1734557220 | 9 | -0.16 | -1.75 | 9.198 | 9.226 | 8.97 | 96445 |
| 1734470820 | 9.16 | -0.04 | -0.41 | 9.22 | 9.2479999 | 9.132 | 42933 |
| 1734384420 | 9.198 | 0.04 | 0.41 | 9.0719999 | 9.228 | 9.0719999 | 19075 |
| 1734125220 | 9.16 | -0 | -0.04 | 9.198 | 9.198 | 9.052 | 12231 |
| 1734038820 | 9.164 | 0.04 | 0.46 | 9.122 | 9.228 | 9.122 | 19066 |
| 1733952420 | 9.122 | -0.06 | -0.63 | 9.198 | 9.276 | 9.122 | 20273 |
| 1733866020 | 9.18 | -0.03 | -0.30 | 9.218 | 9.256 | 9.146 | 13790 |
| 1733779620 | 9.208 | 0.01 | 0.13 | 9.1519999 | 9.226 | 9.102 | 19193 |
| 1733520420 | 9.196 | 0.15 | 1.61 | 9.0779999 | 9.21 | 9.012 | 27365 |
| 1733434020 | 9.05 | -0.02 | -0.24 | 9.022 | 9.084 | 8.97 | 29001 |
| 1733347620 | 9.0719999 | 0.02 | 0.22 | 9.096 | 9.112 | 9.006 | 11574 |
| 1733261220 | 9.052 | -0.08 | -0.88 | 9.198 | 9.198 | 9.0079999 | 17296 |
| 1733174820 | 9.132 | -0.02 | -0.20 | 9.15 | 9.238 | 9.128 | 17435 |
| 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 |
