AGNC Invest

AGNC
🏛️ 독일 →
8.39
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
2024-12-30 9.03 9.06 8.93 9.03 0.0M
2024-12-27 9.12 9.15 8.92 8.99 0.1M
2024-12-23 9.19 9.19 9.01 9.12 0.0M
2024-12-20 9.04 9.18 8.89 9.15 0.0M
2024-12-19 8.98 9.15 8.90 8.92 0.0M
2024-12-18 9.20 9.23 8.97 9.00 0.1M
2024-12-17 9.22 9.25 9.13 9.16 0.0M
2024-12-16 9.07 9.23 9.07 9.20 0.0M
2024-12-13 9.20 9.20 9.05 9.16 0.0M
2024-12-12 9.12 9.23 9.12 9.16 0.0M
2024-12-11 9.20 9.28 9.12 9.12 0.0M
2024-12-10 9.22 9.26 9.15 9.18 0.0M
2024-12-09 9.15 9.23 9.10 9.21 0.0M
2024-12-06 9.08 9.21 9.01 9.20 0.0M
2024-12-05 9.02 9.08 8.97 9.05 0.0M
2024-12-04 9.10 9.11 9.01 9.07 0.0M
2024-12-03 9.20 9.20 9.01 9.05 0.0M
2024-12-02 9.15 9.24 9.13 9.13 0.0M
2024-11-29 9.18 9.26 9.05 9.15 0.0M
2024-11-28 9.35 9.35 9.15 9.31 0.0M
2024-11-27 9.23 9.29 9.15 9.29 0.0M
2024-11-26 9.36 9.40 9.14 9.26 0.0M
2024-11-25 9.40 9.40 9.28 9.36 0.0M
2024-11-22 9.29 9.40 9.19 9.40 0.0M
2024-11-21 9.20 9.30 9.11 9.29 0.0M
2024-11-20 9.20 9.20 9.10 9.11 0.0M
2024-11-19 9.19 9.20 9.10 9.19 0.0M
2024-11-18 9.18 9.19 9.00 9.17 0.0M
2024-11-15 9.06 9.10 8.95 9.10 0.0M
2024-11-14 9.00 9.10 8.99 9.08 0.0M
2024-11-13 8.86 9.08 8.86 9.06 0.0M
2024-11-12 9.06 9.15 8.85 8.85 0.0M
2024-11-11 9.12 9.15 9.05 9.05 0.0M
2024-11-08 8.88 9.11 8.81 9.06 0.0M
2024-11-07 8.80 8.87 8.71 8.86 0.0M
2024-11-06 8.97 9.32 8.55 8.78 0.0M
2024-11-05 8.64 8.75 8.54 8.75 0.0M
2024-11-04 8.62 8.66 8.53 8.64 0.0M
2024-11-01 8.65 8.72 8.56 8.59 0.0M
2024-10-31 8.80 8.89 8.60 8.62 0.0M
2024-10-30 8.90 8.93 8.79 8.87 0.1M
2024-10-29 8.99 9.03 8.72 8.89 0.1M
2024-10-28 9.30 9.35 8.90 8.90 0.1M
2024-10-25 9.25 9.33 9.18 9.28 0.0M
2024-10-24 9.28 9.38 9.10 9.10 0.1M
2024-10-23 9.36 9.54 9.19 9.28 0.1M
2024-10-22 9.70 9.70 9.30 9.33 0.1M
2024-10-21 9.80 9.83 9.55 9.64 0.0M
2024-10-18 9.73 9.79 9.64 9.72 0.0M
2024-10-17 9.71 9.75 9.60 9.71 0.0M
2024-10-16 9.60 9.74 9.52 9.63 0.0M
2024-10-15 9.53 9.65 9.43 9.59 0.0M
2024-10-14 9.40 9.55 9.40 9.55 0.0M
2024-10-11 9.50 9.53 9.41 9.47 0.0M
2024-10-10 9.50 9.52 9.36 9.50 0.0M
2024-10-09 9.45 9.47 9.30 9.46 0.0M
2024-10-08 9.30 9.46 9.25 9.46 0.0M
2024-10-07 9.45 9.50 9.24 9.24 0.1M
2024-10-04 9.44 9.48 9.31 9.40 0.0M
2024-10-03 9.36 9.38 9.26 9.36 0.0M
2024-10-02 9.34 9.36 9.22 9.36 0.0M
2024-10-01 9.40 9.49 9.22 9.27 0.0M
2024-09-30 9.45 9.45 9.22 9.35 0.0M
2024-09-27 9.29 9.50 9.29 9.46 0.0M
2024-09-26 9.30 9.45 9.29 9.37 0.0M
2024-09-25 9.39 9.44 9.23 9.36 0.0M
2024-09-24 9.41 9.45 9.27 9.41 0.0M
2024-09-23 9.50 9.58 9.31 9.33 0.0M
2024-09-20 9.60 9.61 9.41 9.41 0.0M
2024-09-19 9.70 9.78 9.50 9.50 0.0M
2024-09-18 9.58 9.63 9.42 9.63 0.0M
2024-09-17 9.50 9.60 9.40 9.50 0.0M
2024-09-16 9.31 9.50 9.27 9.44 0.0M
2024-09-13 9.31 9.31 9.20 9.31 0.0M
2024-09-12 9.28 9.39 9.22 9.28 0.0M
2024-09-11 9.27 9.33 9.15 9.27 0.0M
2024-09-10 9.30 9.35 9.20 9.34 0.0M
2024-09-09 9.32 9.35 9.21 9.32 0.0M
2024-09-06 9.20 9.29 9.18 9.24 0.0M
2024-09-05 9.25 9.28 9.15 9.18 0.0M
2024-09-04 9.27 9.28 9.15 9.15 0.0M
2024-09-03 9.20 9.33 9.18 9.28 0.0M
2024-09-02 9.15 9.33 9.15 9.33 0.0M
2024-08-30 9.28 9.33 9.16 9.25 0.0M
2024-08-29 9.31 9.44 9.23 9.33 0.0M
2024-08-28 9.29 9.31 9.15 9.29 0.0M
2024-08-27 9.27 9.32 9.20 9.22 0.0M
2024-08-26 9.21 9.29 9.09 9.27 0.0M
2024-08-23 9.18 9.20 9.09 9.13 0.0M
2024-08-22 9.19 9.20 9.10 9.14 0.0M
2024-08-21 9.15 9.24 9.11 9.15 0.0M
2024-08-20 9.11 9.28 9.11 9.15 0.0M
2024-08-19 9.22 9.24 9.10 9.20 0.0M
2024-08-16 9.21 9.23 9.10 9.21 0.0M
2024-08-15 9.18 9.21 9.06 9.15 0.0M
2024-08-14 9.10 9.13 9.05 9.12 0.0M
2024-08-13 9.21 9.21 9.10 9.15 0.0M
2024-08-12 9.30 9.30 9.08 9.15 0.0M
2024-08-09 9.32 9.32 9.16 9.22 0.0M
2024-08-08 9.13 9.30 9.00 9.18 0.0M
2024-08-07 9.25 9.30 9.11 9.17 0.0M
2024-08-06 9.03 9.18 8.90 9.10 0.0M
2024-08-05 9.18 9.20 8.72 8.97 0.1M
2024-08-02 9.30 9.30 9.01 9.17 0.0M
2024-08-01 9.30 9.37 9.20 9.28 0.0M
2024-07-31 9.35 9.43 9.22 9.29 0.0M
2024-07-30 9.40 9.42 9.31 9.40 0.0M
2024-07-29 9.30 9.46 9.22 9.39 0.0M
2024-07-26 9.10 9.24 9.10 9.22 0.0M
2024-07-25 9.30 9.30 9.15 9.16 0.0M
2024-07-24 9.50 9.59 9.17 9.20 0.0M
2024-07-23 9.30 9.50 9.25 9.50 0.0M
2024-07-22 9.46 9.51 9.35 9.45 0.0M
2024-07-19 9.50 9.55 9.29 9.29 0.0M
2024-07-18 9.49 9.60 9.40 9.48 0.0M
2024-07-17 9.70 9.70 9.49 9.49 0.0M
2024-07-16 9.60 9.69 9.48 9.68 0.0M
2024-07-15 9.54 9.65 9.46 9.52 0.0M
2024-07-12 9.25 9.65 9.25 9.54 0.1M
2024-07-11 9.14 9.35 9.08 9.29 0.1M
2024-07-10 9.05 9.15 8.94 9.15 0.0M
2024-07-09 9.03 9.06 8.90 9.05 0.0M
2024-07-08 9.05 9.15 8.93 9.03 0.0M
2024-07-05 9.00 9.02 8.94 8.94 0.0M
2024-07-04 8.99 9.04 8.94 9.02 0.0M
2024-07-03 9.00 9.02 8.90 9.02 0.0M
2024-07-02 8.84 9.00 8.76 9.00 0.0M
2024-07-01 8.91 9.00 8.75 8.84 0.1M
2024-06-28 9.00 9.01 8.88 8.92 0.0M
2024-06-27 9.12 9.16 8.97 9.03 0.0M
2024-06-26 9.23 9.24 9.06 9.10 0.0M
2024-06-25 9.24 9.25 9.07 9.07 0.0M
2024-06-24 9.19 9.24 9.10 9.22 0.0M
2024-06-21 9.18 9.20 9.10 9.16 0.0M
2024-06-20 9.20 9.20 9.02 9.17 0.0M
2024-06-19 9.11 9.16 9.00 9.15 0.0M
2024-06-18 9.16 9.16 9.03 9.11 0.0M
2024-06-17 9.10 9.26 9.06 9.06 0.0M
2024-06-14 9.20 9.25 9.11 9.15 0.0M
2024-06-13 9.00 9.20 9.00 9.16 0.1M
2024-06-12 9.00 9.09 8.90 9.00 0.0M
2024-06-11 8.91 9.05 8.91 8.95 0.0M
2024-06-10 8.95 9.05 8.95 9.02 0.0M
2024-06-07 9.02 9.02 8.86 8.97 0.0M
2024-06-06 9.00 9.06 8.90 8.91 0.0M
2024-06-05 8.94 9.00 8.88 9.00 0.0M
2024-06-04 8.84 8.94 8.83 8.94 0.0M
2024-06-03 8.90 8.92 8.79 8.90 0.0M
2024-05-31 8.83 8.88 8.71 8.88 0.0M
2024-05-30 8.81 8.90 8.72 8.88 0.0M
2024-05-29 8.92 8.92 8.75 8.83 0.0M
2024-05-28 8.95 9.04 8.84 8.87 0.0M
2024-05-27 8.95 9.20 8.85 9.00 0.0M
2024-05-24 8.90 8.96 8.80 8.90 0.0M
2024-05-23 9.10 9.16 8.84 8.87 0.0M
2024-05-22 9.12 9.18 9.00 9.00 0.0M
2024-05-21 9.11 9.12 9.04 9.12 0.0M
2024-05-20 9.12 9.12 9.02 9.12 0.0M
2024-05-17 9.18 9.18 9.05 9.11 0.0M
2024-05-16 9.10 9.13 9.00 9.13 0.0M
2024-05-15 8.97 9.10 8.96 9.08 0.0M
2024-05-14 9.06 9.10 8.92 9.06 0.0M
2024-05-13 9.04 9.06 8.95 9.02 0.0M
2024-05-10 9.05 9.05 8.80 8.92 0.0M
2024-05-09 8.81 8.94 8.81 8.91 0.0M
2024-05-08 8.94 8.97 8.77 8.91 0.0M
2024-05-07 8.89 9.00 8.80 8.89 0.0M
2024-05-06 8.75 8.88 8.70 8.88 0.0M
2024-05-03 8.75 8.76 8.67 8.75 0.0M
2024-05-02 8.65 8.74 8.60 8.70 0.0M
2024-04-30 8.70 8.70 8.55 8.63 0.0M
2024-04-29 8.70 8.73 8.60 8.60 0.0M
2024-04-26 8.61 8.79 8.60 8.76 0.0M
2024-04-25 8.70 8.82 8.58 8.66 0.0M
2024-04-24 8.72 8.85 8.70 8.79 0.0M
2024-04-23 8.70 8.79 8.52 8.73 0.0M
2024-04-22 8.58 8.72 8.57 8.60 0.0M
2024-04-19 8.50 8.65 8.40 8.55 0.0M
2024-04-18 8.54 8.61 8.46 8.56 0.0M
2024-04-17 8.55 8.60 8.43 8.52 0.0M
2024-04-16 8.57 8.66 8.40 8.51 0.0M
2024-04-15 8.85 8.87 8.50 8.58 0.0M
2024-04-12 8.85 8.85 8.74 8.74 0.0M
2024-04-11 8.71 8.82 8.62 8.72 0.0M
2024-04-10 9.06 9.07 8.69 8.70 0.0M
2024-04-09 8.97 8.99 8.89 8.99 0.0M
2024-04-08 8.98 9.00 8.88 8.93 0.0M
2024-04-05 8.90 9.00 8.90 8.95 0.0M
2024-04-04 8.95 9.04 8.86 8.90 0.0M
2024-04-03 9.06 9.15 8.87 8.89 0.0M
2024-04-02 9.05 9.21 8.97 9.07 0.0M
2024-03-28 9.09 9.20 8.97 9.17 0.0M
2024-03-27 9.00 9.09 8.90 9.07 0.0M
2024-03-26 9.04 9.20 8.99 9.04 0.0M
2024-03-25 9.00 9.15 9.00 9.06 0.0M
2024-03-22 9.10 9.17 9.03 9.10 0.0M
2024-03-21 8.94 9.09 8.90 9.03 0.0M
2024-03-20 8.80 8.96 8.80 8.94 0.0M
2024-03-19 8.81 8.91 8.80 8.87 0.0M
2024-03-18 8.96 8.99 8.80 8.81 0.0M
2024-03-15 8.85 8.96 8.78 8.91 0.0M
2024-03-14 9.00 9.10 8.78 8.88 0.0M
2024-03-13 9.05 9.05 8.95 9.03 0.0M
2024-03-12 9.06 9.08 8.94 9.03 0.0M
2024-03-11 8.95 9.05 8.82 9.02 0.0M
2024-03-08 8.85 8.96 8.75 8.90 0.0M
2024-03-07 8.77 8.88 8.70 8.79 0.0M
2024-03-06 8.80 8.85 8.70 8.76 0.0M
2024-03-05 8.70 8.84 8.69 8.74 0.0M
2024-03-04 8.85 8.85 8.72 8.72 0.0M
2024-03-01 8.80 8.88 8.71 8.87 0.0M
2024-02-29 8.74 8.88 8.65 8.79 0.0M
2024-02-28 8.75 8.85 8.65 8.72 0.0M
2024-02-27 8.84 8.88 8.74 8.81 0.0M
2024-02-26 8.84 8.85 8.72 8.83 0.0M
2024-02-23 8.75 8.85 8.75 8.82 0.0M
2024-02-22 8.78 8.85 8.71 8.78 0.0M
2024-02-21 8.75 8.86 8.72 8.78 0.0M
2024-02-20 8.88 8.88 8.71 8.82 0.0M
2024-02-19 8.76 8.90 8.76 8.90 0.0M
2024-02-16 8.90 8.90 8.73 8.88 0.0M
2024-02-15 8.66 8.90 8.61 8.88 0.0M
2024-02-14 8.65 8.83 8.59 8.65 0.0M
2024-02-13 8.91 8.91 8.57 8.63 0.0M
2024-02-12 8.80 8.90 8.68 8.90 0.0M
2024-02-09 8.76 8.79 8.64 8.78 0.0M
2024-02-08 8.69 8.76 8.61 8.76 0.0M
2024-02-07 8.84 8.84 8.62 8.65 0.0M
2024-02-06 8.77 8.87 8.69 8.77 0.0M
2024-02-05 8.89 8.90 8.59 8.80 0.0M
2024-02-02 8.94 8.94 8.68 8.84 0.0M
2024-02-01 8.88 8.92 8.64 8.90 0.0M
2024-01-31 8.83 9.00 8.75 8.80 0.0M
2024-01-30 9.16 9.20 8.81 8.89 0.0M
2024-01-29 9.05 9.20 9.04 9.19 0.0M
2024-01-26 9.10 9.10 9.00 9.05 0.0M
2024-01-25 9.00 9.08 8.90 9.01 0.0M
2024-01-24 9.04 9.11 8.95 8.98 0.0M
2024-01-23 8.80 8.98 8.65 8.93 0.0M
2024-01-22 9.05 9.10 8.84 8.95 0.0M
2024-01-19 9.06 9.08 8.76 8.94 0.0M
2024-01-18 8.90 9.07 8.85 9.04 0.0M
2024-01-17 9.15 9.17 8.88 8.97 0.0M
2024-01-16 9.24 9.27 9.09 9.10 0.0M
2024-01-15 9.15 9.25 9.13 9.24 0.0M
2024-01-12 9.08 9.28 9.03 9.14 0.0M
2024-01-11 9.15 9.17 8.93 9.10 0.0M
2024-01-10 9.10 9.18 9.00 9.01 0.0M
2024-01-09 9.00 9.14 9.00 9.10 0.0M
2024-01-08 8.70 9.02 8.70 9.02 0.0M
2024-01-05 8.58 8.82 8.54 8.77 0.0M
2024-01-04 8.80 8.80 8.55 8.68 0.0M
2024-01-03 8.87 8.97 8.52 8.77 0.0M
2024-01-02 9.10 9.13 8.74 8.79 0.0M