AGNC 인베스트먼트 (AGNC)

AGNC
🏛️ 미국 →
9.79
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 10.35 10.45 10.25 10.35 9.5M
2022-12-29 10.34 10.56 10.30 10.48 8.7M
2022-12-28 10.68 10.72 10.35 10.41 10.5M
2022-12-27 10.70 10.72 10.52 10.69 11.1M
2022-12-23 10.65 10.72 10.55 10.71 9.1M
2022-12-22 10.59 10.67 10.33 10.65 12.7M
2022-12-21 10.47 10.64 10.45 10.58 14.0M
2022-12-20 10.11 10.38 9.95 10.33 17.0M
2022-12-19 10.11 10.33 10.07 10.18 9.3M
2022-12-16 10.10 10.22 10.01 10.14 19.2M
2022-12-15 10.07 10.33 10.00 10.24 13.0M
2022-12-14 10.12 10.30 10.01 10.14 11.8M
2022-12-13 10.16 10.45 10.11 10.17 11.8M
2022-12-12 9.90 9.98 9.81 9.91 10.6M
2022-12-09 9.90 10.02 9.84 9.90 8.6M
2022-12-08 9.85 9.96 9.80 9.92 6.3M
2022-12-07 9.67 9.87 9.58 9.83 7.8M
2022-12-06 9.82 9.87 9.55 9.69 11.7M
2022-12-05 10.00 10.03 9.73 9.82 9.1M
2022-12-02 9.97 10.03 9.73 10.01 13.5M
2022-12-01 10.02 10.25 9.99 10.07 9.4M
2022-11-30 9.61 10.02 9.56 9.99 14.2M
2022-11-29 9.64 9.72 9.56 9.71 8.7M
2022-11-28 10.00 10.05 9.75 9.76 10.6M
2022-11-25 9.88 10.07 9.85 10.02 6.4M
2022-11-23 9.54 9.89 9.49 9.85 11.0M
2022-11-22 9.42 9.61 9.40 9.50 11.3M
2022-11-21 9.12 9.41 9.12 9.40 9.5M
2022-11-18 9.31 9.39 9.06 9.13 8.3M
2022-11-17 9.30 9.33 9.02 9.22 12.9M
2022-11-16 9.60 9.62 9.33 9.46 13.4M
2022-11-15 9.54 9.73 9.37 9.59 11.7M
2022-11-14 9.67 9.74 9.32 9.36 15.3M
2022-11-11 9.45 9.71 9.30 9.63 14.4M
2022-11-10 9.00 9.48 8.98 9.45 23.8M
2022-11-09 8.62 8.84 8.50 8.62 10.8M
2022-11-08 8.45 8.72 8.36 8.56 12.9M
2022-11-07 8.46 8.51 8.23 8.44 10.3M
2022-11-04 8.18 8.38 8.12 8.35 13.3M
2022-11-03 8.01 8.16 7.81 8.05 13.5M
2022-11-02 8.18 8.57 8.08 8.16 17.4M
2022-11-01 8.37 8.48 8.17 8.22 12.6M
2022-10-31 8.13 8.28 8.05 8.22 17.0M
2022-10-28 7.80 8.21 7.77 8.18 20.7M
2022-10-27 8.21 8.36 7.87 7.89 32.3M
2022-10-26 8.00 8.19 7.88 7.92 22.2M
2022-10-25 7.49 7.98 7.30 7.91 23.2M
2022-10-24 7.77 7.79 7.46 7.62 15.1M
2022-10-21 7.81 7.81 7.61 7.74 21.6M
2022-10-20 7.96 8.02 7.81 7.83 10.5M
2022-10-19 8.00 8.04 7.84 7.91 12.8M
2022-10-18 8.14 8.30 7.98 8.09 12.8M
2022-10-17 8.06 8.16 7.87 7.96 11.5M
2022-10-14 8.14 8.25 7.88 7.89 14.1M
2022-10-13 7.86 8.11 7.73 8.04 21.0M
2022-10-12 8.13 8.25 7.69 8.00 27.3M
2022-10-11 7.40 8.27 7.40 8.17 42.3M
2022-10-10 7.86 7.98 7.36 7.37 23.6M
2022-10-07 8.12 8.23 7.82 7.87 28.1M
2022-10-06 8.49 8.56 8.10 8.20 26.0M
2022-10-05 8.94 8.94 8.23 8.50 23.8M
2022-10-04 8.68 9.15 8.68 9.11 20.2M
2022-10-03 8.51 8.71 8.10 8.52 18.6M
2022-09-30 8.72 8.80 8.39 8.42 22.1M
2022-09-29 9.01 9.02 8.39 8.68 26.6M
2022-09-28 9.17 9.44 9.03 9.22 28.4M
2022-09-27 9.78 9.83 9.03 9.08 37.3M
2022-09-26 10.35 10.45 9.58 9.62 28.7M
2022-09-23 10.74 10.74 10.30 10.42 11.1M
2022-09-22 11.03 11.05 10.71 10.77 9.5M
2022-09-21 11.24 11.24 11.03 11.03 8.4M
2022-09-20 11.21 11.25 11.09 11.19 7.4M
2022-09-19 11.07 11.33 11.06 11.27 7.3M
2022-09-16 11.11 11.27 10.98 11.24 13.2M
2022-09-15 11.55 11.67 11.19 11.19 8.9M
2022-09-14 11.58 11.64 11.47 11.55 9.0M
2022-09-13 11.66 11.71 11.50 11.55 8.3M
2022-09-12 11.99 12.06 11.82 11.85 7.2M
2022-09-09 12.05 12.12 11.90 11.91 6.7M
2022-09-08 11.90 12.04 11.82 12.02 4.9M
2022-09-07 11.74 11.95 11.56 11.92 8.3M
2022-09-06 11.77 11.94 11.61 11.75 14.1M
2022-09-02 11.91 12.02 11.77 11.77 5.1M
2022-09-01 11.89 11.90 11.53 11.83 10.3M
2022-08-31 11.94 12.10 11.86 11.95 5.8M
2022-08-30 12.25 12.29 11.92 11.94 9.3M
2022-08-29 12.31 12.40 12.26 12.31 7.2M
2022-08-26 12.54 12.58 12.36 12.37 6.0M
2022-08-25 12.46 12.59 12.45 12.53 4.3M
2022-08-24 12.30 12.41 12.27 12.40 3.3M
2022-08-23 12.28 12.40 12.26 12.32 3.8M
2022-08-22 12.42 12.44 12.22 12.22 5.3M
2022-08-19 12.63 12.66 12.46 12.51 5.9M
2022-08-18 12.75 12.79 12.64 12.68 5.6M
2022-08-17 12.75 12.77 12.60 12.72 5.0M
2022-08-16 12.80 12.85 12.74 12.80 5.4M
2022-08-15 12.73 12.81 12.69 12.79 6.5M
2022-08-12 12.78 12.79 12.65 12.78 4.5M
2022-08-11 12.60 12.77 12.59 12.68 6.2M
2022-08-10 12.52 12.65 12.52 12.54 5.5M
2022-08-09 12.44 12.51 12.34 12.44 6.1M
2022-08-08 12.34 12.53 12.34 12.41 7.1M
2022-08-05 12.24 12.34 12.17 12.25 7.6M
2022-08-04 12.38 12.40 12.20 12.31 8.9M
2022-08-03 12.42 12.46 12.35 12.38 5.8M
2022-08-02 12.62 12.62 12.28 12.30 9.4M
2022-08-01 12.62 12.78 12.52 12.67 7.3M
2022-07-29 12.56 12.89 12.56 12.61 13.7M
2022-07-28 12.27 12.59 12.25 12.57 14.7M
2022-07-27 12.16 12.48 12.12 12.40 12.3M
2022-07-26 11.93 12.22 11.90 12.12 15.2M
2022-07-25 12.19 12.29 12.08 12.27 8.8M
2022-07-22 12.26 12.30 12.07 12.15 6.1M
2022-07-21 12.06 12.23 11.97 12.22 7.7M
2022-07-20 12.03 12.18 11.95 12.12 10.1M
2022-07-19 11.68 12.07 11.66 12.00 9.7M
2022-07-18 11.71 11.73 11.36 11.61 7.3M
2022-07-15 11.54 11.73 11.29 11.69 8.3M
2022-07-14 11.46 11.52 11.33 11.43 6.3M
2022-07-13 11.31 11.64 11.26 11.60 7.6M
2022-07-12 11.35 11.51 11.30 11.42 8.1M
2022-07-11 11.37 11.45 11.30 11.34 5.6M
2022-07-08 11.50 11.51 11.32 11.42 8.6M
2022-07-07 11.38 11.65 11.38 11.49 7.8M
2022-07-06 11.56 11.67 11.26 11.36 10.0M
2022-07-05 11.31 11.63 11.25 11.61 11.2M
2022-07-01 11.06 11.53 11.02 11.48 11.5M
2022-06-30 11.01 11.24 10.94 11.07 9.7M
2022-06-29 11.23 11.27 11.09 11.15 9.0M
2022-06-28 11.61 11.71 11.34 11.40 10.8M
2022-06-27 11.66 11.73 11.49 11.57 10.0M
2022-06-24 11.23 11.65 11.22 11.60 12.5M
2022-06-23 10.88 11.18 10.83 11.17 12.0M
2022-06-22 10.62 10.93 10.58 10.84 11.9M
2022-06-21 10.57 10.81 10.53 10.72 12.4M
2022-06-17 10.08 10.48 10.04 10.41 22.0M
2022-06-16 10.36 10.41 9.99 10.03 22.3M
2022-06-15 10.80 10.87 10.35 10.67 28.2M
2022-06-14 11.03 11.10 10.67 10.75 22.4M
2022-06-13 11.75 11.76 11.00 11.02 28.6M
2022-06-10 12.10 12.14 11.81 11.95 12.1M
2022-06-09 12.12 12.41 12.10 12.19 13.5M
2022-06-08 12.13 12.16 11.95 11.99 7.6M
2022-06-07 12.00 12.20 11.97 12.16 5.8M
2022-06-06 12.07 12.20 12.02 12.04 6.9M
2022-06-03 12.17 12.22 12.04 12.06 7.8M
2022-06-02 12.15 12.20 12.03 12.19 8.5M
2022-06-01 12.25 12.26 11.97 12.17 10.2M
2022-05-31 12.15 12.30 12.06 12.23 43.6M
2022-05-27 12.02 12.21 11.94 12.21 8.3M
2022-05-26 11.95 12.22 11.93 12.11 10.5M
2022-05-25 11.94 12.00 11.76 11.88 12.5M
2022-05-24 11.99 11.99 11.75 11.92 11.4M
2022-05-23 11.82 12.06 11.81 12.00 12.9M
2022-05-20 11.76 11.82 11.53 11.76 14.5M
2022-05-19 11.84 12.02 11.69 11.72 18.1M
2022-05-18 12.08 12.11 11.86 11.89 14.3M
2022-05-17 12.29 12.30 11.93 12.11 15.3M
2022-05-16 12.40 12.43 12.21 12.29 13.5M
2022-05-13 12.12 12.39 12.07 12.39 16.4M
2022-05-12 12.07 12.19 11.85 12.11 21.9M
2022-05-11 12.25 12.32 12.09 12.14 18.2M
2022-05-10 12.38 12.65 12.12 12.23 21.9M
2022-05-09 12.24 12.37 12.13 12.26 15.5M
2022-05-06 12.10 12.44 12.09 12.41 16.2M
2022-05-05 12.10 12.34 11.99 12.14 18.2M
2022-05-04 11.96 12.15 11.75 12.12 17.6M
2022-05-03 11.50 12.01 11.48 11.99 24.5M
2022-05-02 11.01 11.22 10.86 11.20 15.8M
2022-04-29 11.47 11.51 10.95 10.98 16.0M
2022-04-28 11.09 11.48 10.97 11.47 16.7M
2022-04-27 11.13 11.20 11.01 11.09 14.5M
2022-04-26 11.62 11.71 11.01 11.07 18.8M
2022-04-25 11.52 11.69 11.26 11.67 14.8M
2022-04-22 11.86 11.87 11.55 11.59 13.6M
2022-04-21 12.04 12.14 11.86 11.87 9.5M
2022-04-20 11.91 12.12 11.84 11.99 9.9M
2022-04-19 12.31 12.34 11.82 11.86 17.4M
2022-04-18 12.46 12.47 12.23 12.28 10.4M
2022-04-14 12.54 12.64 12.44 12.48 8.7M
2022-04-13 12.55 12.62 12.45 12.54 7.8M
2022-04-12 12.62 12.73 12.51 12.53 9.8M
2022-04-11 12.58 12.72 12.45 12.49 10.0M
2022-04-08 12.57 12.76 12.53 12.60 6.8M
2022-04-07 12.57 12.67 12.33 12.54 10.7M
2022-04-06 12.80 12.80 12.57 12.58 10.8M
2022-04-05 13.05 13.18 12.80 12.84 9.8M
2022-04-04 13.13 13.17 12.91 13.09 8.2M
2022-04-01 13.13 13.17 12.98 13.17 9.4M
2022-03-31 13.30 13.33 13.09 13.10 9.4M
2022-03-30 13.41 13.44 13.19 13.24 10.5M
2022-03-29 13.44 13.64 13.44 13.56 11.1M
2022-03-28 13.31 13.40 13.12 13.38 9.9M
2022-03-25 13.08 13.29 13.05 13.27 6.7M
2022-03-24 13.07 13.12 13.00 13.05 7.7M
2022-03-23 13.18 13.18 13.02 13.07 5.8M
2022-03-22 13.08 13.27 13.03 13.19 9.5M
2022-03-21 13.25 13.33 12.99 13.01 7.7M
2022-03-18 12.96 13.21 12.89 13.21 10.4M
2022-03-17 12.90 13.07 12.83 13.04 7.0M
2022-03-16 12.99 13.11 12.69 12.96 8.7M
2022-03-15 12.75 12.95 12.75 12.90 9.1M
2022-03-14 13.00 13.09 12.65 12.77 8.8M
2022-03-11 13.22 13.26 12.82 12.98 13.5M
2022-03-10 13.26 13.32 13.08 13.25 6.4M
2022-03-09 13.43 13.54 13.29 13.33 7.4M
2022-03-08 13.01 13.43 13.00 13.26 10.7M
2022-03-07 13.00 13.24 12.95 12.99 9.6M
2022-03-04 13.05 13.14 12.97 13.06 6.7M
2022-03-03 13.19 13.28 13.09 13.13 6.6M
2022-03-02 12.99 13.23 12.87 13.19 9.7M
2022-03-01 12.82 13.01 12.67 12.99 13.8M
2022-02-28 12.89 12.98 12.70 12.91 13.9M
2022-02-25 12.93 13.03 12.85 13.02 9.6M
2022-02-24 12.22 13.01 12.17 12.93 16.0M
2022-02-23 13.18 13.21 12.74 12.75 9.7M
2022-02-22 13.39 13.40 12.98 13.10 11.3M
2022-02-18 13.57 13.61 13.40 13.44 9.9M
2022-02-17 13.81 13.82 13.42 13.51 8.7M
2022-02-16 13.84 13.92 13.81 13.84 6.9M
2022-02-15 13.84 13.86 13.70 13.85 7.5M
2022-02-14 13.92 13.95 13.65 13.71 14.9M
2022-02-11 14.29 14.35 13.93 14.05 12.3M
2022-02-10 14.40 14.66 14.23 14.26 8.4M
2022-02-09 14.48 14.55 14.42 14.43 6.0M
2022-02-08 14.36 14.50 14.28 14.42 7.2M
2022-02-07 14.30 14.47 14.25 14.32 6.7M
2022-02-04 14.19 14.32 13.98 14.24 10.2M
2022-02-03 14.42 14.48 14.20 14.21 8.7M
2022-02-02 14.64 14.68 14.37 14.47 10.2M
2022-02-01 14.89 14.89 14.44 14.68 14.3M
2022-01-31 14.72 14.89 14.63 14.89 9.8M
2022-01-28 14.70 14.76 14.44 14.76 6.6M
2022-01-27 15.04 15.08 14.75 14.81 10.6M
2022-01-26 15.08 15.21 14.80 14.88 11.9M
2022-01-25 14.58 15.04 14.40 15.00 10.7M
2022-01-24 14.56 14.77 14.16 14.73 16.2M
2022-01-21 14.93 14.97 14.66 14.73 11.0M
2022-01-20 15.12 15.20 14.94 14.95 7.0M
2022-01-19 15.19 15.23 15.05 15.06 5.2M
2022-01-18 15.31 15.32 15.14 15.17 7.5M
2022-01-14 15.40 15.41 15.14 15.31 8.5M
2022-01-13 15.60 15.65 15.41 15.41 5.7M
2022-01-12 15.55 15.58 15.44 15.56 4.7M
2022-01-11 15.32 15.58 15.32 15.56 7.2M
2022-01-10 15.32 15.37 15.18 15.34 7.9M
2022-01-07 15.30 15.37 15.18 15.30 4.6M
2022-01-06 15.34 15.35 15.14 15.20 5.5M
2022-01-05 15.58 15.61 15.14 15.16 9.8M
2022-01-04 15.50 15.66 15.39 15.56 7.9M
2022-01-03 15.09 15.47 15.07 15.45 6.4M