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 | -0.241999 | -2.3912947027 | 10.119999 | 10.244999 | 9.85 | 28925 | 10.04435607 | DE |
| 4 | 0.23 | 2.38391376451 | 9.648 | 10.244999 | 9.452 | 29005 | 9.87655403 | DE |
| 12 | 0.8000001 | 8.81251496819 | 9.0779999 | 10.244999 | 8.762 | 31627 | 9.40285726 | DE |
| 26 | 0.584 | 6.28362384334 | 9.294 | 10.244999 | 8.532 | 27697 | 9.29993771 | DE |
| 52 | 1.128 | 12.8914285714 | 8.75 | 10.244999 | 8.4019999 | 23122 | 9.19003597 | DE |
| 156 | 0.878 | 9.75555555556 | 9 | 10.244999 | 6.418 | 22006 | 8.95461931 | DE |
| 260 | -2.752 | -21.7893903405 | 12.63 | 14.314 | 6.418 | 19386 | 8.9797797 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740691620 | 10.035 | 0.03 | 0.30 | 10.01 | 10.244999 | 10.005 | 38760 |
| 1740605220 | 10.005 | -0.03 | -0.35 | 10.1 | 10.154999 | 10.005 | 19228 |
| 1740518820 | 10.039999 | -0.02 | -0.20 | 10.095 | 10.095 | 9.952 | 29280 |
| 1740432420 | 10.06 | -0.01 | -0.10 | 10.145 | 10.175 | 9.954 | 22393 |
| 1740173220 | 10.07 | 0.06 | 0.65 | 10.119999 | 10.164999 | 10.029999 | 34965 |
| 1740086820 | 10.005 | -0.09 | -0.84 | 10.005 | 10.11 | 9.972 | 15336 |
| 1740000420 | 10.09 | 0.07 | 0.70 | 10.025 | 10.119999 | 9.972 | 34114 |
| 1739914020 | 10.02 | 0.12 | 1.17 | 9.8699999 | 10.05 | 9.8699999 | 24219 |
| 1739827620 | 9.904 | -0.05 | -0.54 | 9.9499999 | 10.02 | 9.85 | 38600 |
| 1739568420 | 9.958 | 0.15 | 1.51 | 9.84 | 9.978 | 9.8219999 | 41714 |
| 1739482020 | 9.81 | 0.01 | 0.12 | 9.8279999 | 9.898 | 9.752 | 21586 |
| 1739395620 | 9.798 | -0.04 | -0.43 | 9.846 | 9.846 | 9.702 | 16754 |
| 1739309220 | 9.84 | -0.01 | -0.08 | 9.848 | 9.848 | 9.752 | 14589 |
| 1739222820 | 9.848 | 0.09 | 0.96 | 9.83 | 9.848 | 9.6839999 | 20853 |
| 1738963620 | 9.754 | -0.04 | -0.39 | 9.808 | 9.848 | 9.698 | 36836 |
| 1738877220 | 9.792 | 0.05 | 0.49 | 9.778 | 9.84 | 9.674 | 14511 |
| 1738790820 | 9.744 | 0.08 | 0.85 | 9.698 | 9.7639999 | 9.5619999 | 33514 |
| 1738704420 | 9.662 | 0.01 | 0.12 | 9.662 | 9.698 | 9.5559999 | 15470 |
| 1738618020 | 9.65 | -0.01 | -0.06 | 9.55 | 9.71 | 9.452 | 63749 |
| 1738358820 | 9.656 | 0.01 | 0.06 | 9.648 | 9.708 | 9.532 | 43635 |
| 1738272420 | 9.65 | 0.16 | 1.73 | 9.48 | 9.6679999 | 9.452 | 70513 |
| 1738186020 | 9.486 | 0.08 | 0.87 | 9.4979999 | 9.586 | 9.4 | 44033 |
| 1738099620 | 9.404 | 0.11 | 1.18 | 9.368 | 9.496 | 9.292 | 27525 |
| 1738013220 | 9.294 | 0.09 | 1.02 | 9.276 | 9.348 | 9.1519999 | 59614 |
| 1737754020 | 9.1999999 | -0.08 | -0.86 | 9.284 | 9.298 | 9.162 | 28849 |
| 1737667620 | 9.2799999 | -0.09 | -0.94 | 9.368 | 9.398 | 9.242 | 18785 |
| 1737581220 | 9.368 | 0.02 | 0.24 | 9.398 | 9.398 | 9.278 | 13975 |
| 1737494820 | 9.346 | 0.01 | 0.13 | 9.298 | 9.348 | 9.24 | 29050 |
| 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 |
