[중국증시 주간 포인트] 미·중 관세조치 발효, 3월 CPI∙PPI∙3대 금융지표, 1Q 실적발표 시즌
무료
American Capital Agency : ( AGNC:US )
8.44USD ▲ 0.09 (1.08%)
2025-04-14
최근 1년 일별 시세
(2025-04-14 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-14 | 8.44 | ▲0.09 | ▲1.08% |
| 25-04-11 | 8.35 | ▲0.23 | ▲2.83% |
| 25-04-10 | 8.12 | ▼-0.79 | ▼-8.87% |
| 25-04-09 | 8.91 | ▲0.37 | ▲4.33% |
| 25-04-08 | 8.54 | ▼-0.12 | ▼-1.39% |
| 25-04-07 | 8.66 | ▼-0.32 | ▼-3.56% |
| 25-04-04 | 8.98 | ▼-0.36 | ▼-3.85% |
| 25-04-03 | 9.34 | ▼-0.14 | ▼-1.48% |
| 25-04-02 | 9.48 | ▼-0.01 | ▼-0.11% |
| 25-04-01 | 9.49 | ▼-0.09 | ▼-0.94% |
| 25-03-31 | 9.58 | ▲0.06 | ▲0.63% |
| 25-03-28 | 9.52 | ▼-0.24 | ▼-2.46% |
| 25-03-27 | 9.76 | -0.00 | -0% |
| 25-03-26 | 9.76 | ▼-0.17 | ▼-1.71% |
| 25-03-25 | 9.93 | ▼-0.20 | ▼-1.97% |
| 25-03-24 | 10.13 | ▼-0.04 | ▼-0.39% |
| 25-03-21 | 10.17 | ▼-0.12 | ▼-1.17% |
| 25-03-20 | 10.29 | ▼-0.07 | ▼-0.68% |
| 25-03-19 | 10.36 | ▼-0.03 | ▼-0.29% |
| 25-03-18 | 10.39 | ▲0.04 | ▲0.39% |
| 25-03-17 | 10.35 | ▲0.11 | ▲1.07% |
| 25-03-14 | 10.24 | ▲0.20 | ▲1.99% |
| 25-03-13 | 10.04 | ▼-0.05 | ▼-0.5% |
| 25-03-12 | 10.09 | ▲0.07 | ▲0.7% |
| 25-03-11 | 10.02 | ▼-0.21 | ▼-2.05% |
| 25-03-10 | 10.23 | ▼-0.15 | ▼-1.45% |
| 25-03-07 | 10.38 | ▲0.24 | ▲2.37% |
| 25-03-06 | 10.14 | ▼-0.15 | ▼-1.46% |
| 25-03-05 | 10.29 | ▲0.07 | ▲0.68% |
| 25-03-04 | 10.22 | ▼-0.07 | ▼-0.68% |
| 25-03-03 | 10.29 | ▼-0.14 | ▼-1.34% |
| 25-02-28 | 10.43 | ▲0.01 | ▲0.1% |
| 25-02-27 | 10.42 | ▼-0.09 | ▼-0.86% |
| 25-02-26 | 10.51 | ▼-0.01 | ▼-0.1% |
| 25-02-25 | 10.52 | ▲0.03 | ▲0.29% |
| 25-02-24 | 10.49 | ▼-0.05 | ▼-0.47% |
| 25-02-21 | 10.54 | ▲0.01 | ▲0.09% |
| 25-02-20 | 10.53 | ▲0.06 | ▲0.57% |
| 25-02-19 | 10.47 | ▼-0.02 | ▼-0.19% |
| 25-02-18 | 10.49 | ▲0.06 | ▲0.58% |
| 25-02-17 | 10.43 | -0.00 | -0% |
| 25-02-14 | 10.43 | ▲0.11 | ▲1.07% |
| 25-02-13 | 10.32 | ▲0.14 | ▲1.38% |
| 25-02-12 | 10.18 | -0.00 | -0% |
| 25-02-11 | 10.18 | ▲0.04 | ▲0.39% |
| 25-02-10 | 10.14 | ▲0.07 | ▲0.7% |
| 25-02-07 | 10.07 | ▼-0.07 | ▼-0.69% |
| 25-02-06 | 10.14 | ▲0.03 | ▲0.3% |
| 25-02-05 | 10.11 | ▲0.04 | ▲0.4% |
| 25-02-04 | 10.07 | ▲0.12 | ▲1.21% |
| 25-02-03 | 9.95 | ▼-0.02 | ▼-0.2% |
| 25-01-31 | 9.97 | ▼-0.11 | ▼-1.09% |
| 25-01-30 | 10.08 | ▲0.25 | ▲2.54% |
| 25-01-29 | 9.83 | ▼-0.04 | ▼-0.41% |
| 25-01-28 | 9.87 | ▲0.08 | ▲0.82% |
| 25-01-27 | 9.79 | ▲0.11 | ▲1.14% |
| 25-01-24 | 9.68 | ▲0.04 | ▲0.41% |
| 25-01-23 | 9.64 | ▼-0.07 | ▼-0.72% |
| 25-01-22 | 9.71 | ▼-0.02 | ▼-0.21% |
| 25-01-21 | 9.73 | ▲0.12 | ▲1.25% |
| 25-01-17 | 9.61 | ▲0.06 | ▲0.63% |
| 25-01-16 | 9.55 | ▲0.16 | ▲1.7% |
| 25-01-15 | 9.39 | ▲0.15 | ▲1.62% |
| 25-01-14 | 9.24 | ▲0.12 | ▲1.32% |
| 25-01-13 | 9.12 | ▼-0.02 | ▼-0.22% |
| 25-01-10 | 9.14 | ▼-0.15 | ▼-1.61% |
| 25-01-08 | 9.29 | ▼-0.03 | ▼-0.32% |
| 25-01-07 | 9.32 | -0.00 | -0% |
| 25-01-06 | 9.32 | ▼-0.12 | ▼-1.27% |
| 25-01-03 | 9.44 | ▲0.16 | ▲1.72% |
| 25-01-02 | 9.28 | ▲0.07 | ▲0.76% |
| 24-12-31 | 9.21 | ▼-0.04 | ▼-0.43% |
| 24-12-30 | 9.25 | ▼-0.08 | ▼-0.86% |
| 24-12-27 | 9.33 | ▼-0.05 | ▼-0.53% |
| 24-12-26 | 9.38 | ▼-0.09 | ▼-0.95% |
| 24-12-24 | 9.47 | ▲0.02 | ▲0.21% |
| 24-12-23 | 9.45 | -0.00 | -0% |
| 24-12-20 | 9.45 | ▲0.18 | ▲1.94% |
| 24-12-19 | 9.27 | ▼-0.04 | ▼-0.43% |
| 24-12-18 | 9.31 | ▼-0.26 | ▼-2.72% |
| 24-12-17 | 9.57 | ▼-0.08 | ▼-0.83% |
| 24-12-16 | 9.65 | ▲0.07 | ▲0.73% |
| 24-12-13 | 9.58 | ▲0.04 | ▲0.42% |
| 24-12-12 | 9.54 | ▼-0.07 | ▼-0.73% |
| 24-12-11 | 9.61 | -0.00 | -0% |
| 24-12-10 | 9.61 | ▼-0.07 | ▼-0.72% |
| 24-12-09 | 9.68 | ▼-0.03 | ▼-0.31% |
| 24-12-06 | 9.71 | ▲0.16 | ▲1.68% |
| 24-12-05 | 9.55 | ▲0.04 | ▲0.42% |
| 24-12-04 | 9.51 | ▲0.03 | ▲0.32% |
| 24-12-03 | 9.48 | ▼-0.12 | ▼-1.25% |
| 24-12-02 | 9.60 | ▼-0.06 | ▼-0.62% |
| 24-11-29 | 9.66 | ▼-0.10 | ▼-1.02% |
| 24-11-27 | 9.76 | ▲0.12 | ▲1.24% |
| 24-11-26 | 9.64 | ▼-0.11 | ▼-1.13% |
| 24-11-25 | 9.75 | ▲0.01 | ▲0.1% |
| 24-11-22 | 9.74 | ▲0.04 | ▲0.41% |
| 24-11-21 | 9.70 | ▲0.05 | ▲0.52% |
| 24-11-20 | 9.65 | ▼-0.02 | ▼-0.21% |
| 24-11-19 | 9.67 | -0.00 | -0% |
| 24-11-18 | 9.67 | ▲0.09 | ▲0.94% |
| 24-11-15 | 9.58 | ▲0.07 | ▲0.74% |
| 24-11-14 | 9.51 | ▼-0.01 | ▼-0.11% |
| 24-11-13 | 9.52 | ▲0.05 | ▲0.53% |
| 24-11-12 | 9.47 | ▼-0.21 | ▼-2.17% |
| 24-11-11 | 9.68 | ▲0.02 | ▲0.21% |
| 24-11-08 | 9.66 | ▲0.14 | ▲1.47% |
| 24-11-07 | 9.52 | ▲0.14 | ▲1.49% |
| 24-11-06 | 9.38 | ▼-0.14 | ▼-1.47% |
| 24-11-05 | 9.52 | ▲0.17 | ▲1.82% |
| 24-11-04 | 9.35 | ▲0.04 | ▲0.43% |
| 24-11-01 | 9.31 | -0.00 | -0% |
| 24-10-31 | 9.31 | ▼-0.30 | ▼-3.12% |
| 24-10-30 | 9.61 | ▲0.07 | ▲0.73% |
| 24-10-29 | 9.54 | ▼-0.10 | ▼-1.04% |
| 24-10-28 | 9.64 | ▼-0.29 | ▼-2.92% |
| 24-10-25 | 9.93 | ▼-0.01 | ▼-0.1% |
| 24-10-24 | 9.94 | -0.00 | -0% |
| 24-10-23 | 9.94 | ▼-0.07 | ▼-0.7% |
| 24-10-22 | 10.01 | ▼-0.37 | ▼-3.56% |
| 24-10-21 | 10.38 | ▼-0.22 | ▼-2.08% |
| 24-10-18 | 10.60 | ▲0.14 | ▲1.34% |
| 24-10-17 | 10.46 | ▼-0.03 | ▼-0.29% |
| 24-10-16 | 10.49 | ▲0.04 | ▲0.38% |
| 24-10-15 | 10.45 | ▲0.08 | ▲0.77% |
| 24-10-14 | 10.37 | ▲0.06 | ▲0.58% |
| 24-10-11 | 10.31 | ▼-0.06 | ▼-0.58% |
| 24-10-10 | 10.37 | ▲0.07 | ▲0.68% |
| 24-10-09 | 10.30 | ▼-0.01 | ▼-0.1% |
| 24-10-08 | 10.31 | ▲0.16 | ▲1.58% |
| 24-10-07 | 10.15 | ▼-0.17 | ▼-1.65% |
| 24-10-04 | 10.32 | ▲0.01 | ▲0.1% |
| 24-10-03 | 10.31 | ▲0.01 | ▲0.1% |
| 24-10-02 | 10.30 | ▲0.03 | ▲0.29% |
| 24-10-01 | 10.27 | ▼-0.19 | ▼-1.82% |
| 24-09-30 | 10.46 | ▼-0.07 | ▼-0.66% |
| 24-09-27 | 10.53 | ▲0.13 | ▲1.25% |
| 24-09-26 | 10.40 | ▲0.03 | ▲0.29% |
| 24-09-25 | 10.37 | ▼-0.10 | ▼-0.96% |
| 24-09-24 | 10.47 | ▲0.12 | ▲1.16% |
| 24-09-23 | 10.35 | ▼-0.14 | ▼-1.33% |
| 24-09-20 | 10.49 | ▼-0.07 | ▼-0.66% |
| 24-09-19 | 10.56 | ▼-0.10 | ▼-0.94% |
| 24-09-18 | 10.66 | ▲0.10 | ▲0.95% |
| 24-09-17 | 10.56 | ▲0.01 | ▲0.09% |
| 24-09-16 | 10.55 | ▲0.20 | ▲1.93% |
| 24-09-13 | 10.35 | ▲0.12 | ▲1.17% |
| 24-09-12 | 10.23 | ▲0.05 | ▲0.49% |
| 24-09-11 | 10.18 | ▼-0.08 | ▼-0.78% |
| 24-09-10 | 10.26 | ▲0.05 | ▲0.49% |
| 24-09-09 | 10.21 | -0.00 | -0% |
| 24-09-06 | 10.21 | ▼-0.04 | ▼-0.39% |
| 24-09-05 | 10.25 | ▲0.08 | ▲0.79% |
| 24-09-04 | 10.17 | ▼-0.04 | ▼-0.39% |
| 24-09-03 | 10.21 | -0.00 | -0% |
| 24-08-30 | 10.21 | ▼-0.07 | ▼-0.68% |
| 24-08-29 | 10.28 | -0.00 | -0% |
| 24-08-28 | 10.28 | ▲0.02 | ▲0.19% |
| 24-08-27 | 10.26 | ▼-0.05 | ▼-0.48% |
| 24-08-26 | 10.31 | ▲0.12 | ▲1.18% |
| 24-08-23 | 10.19 | ▲0.09 | ▲0.89% |
| 24-08-22 | 10.10 | ▼-0.05 | ▼-0.49% |
| 24-08-21 | 10.15 | ▲0.03 | ▲0.3% |
| 24-08-20 | 10.12 | ▼-0.04 | ▼-0.39% |
| 24-08-19 | 10.16 | ▲0.06 | ▲0.59% |
| 24-08-16 | 10.10 | ▲0.06 | ▲0.6% |
| 24-08-15 | 10.04 | ▲0.04 | ▲0.4% |
| 24-08-14 | 10.00 | -0.00 | -0% |
| 24-08-13 | 10.00 | ▲0.05 | ▲0.5% |
| 24-08-12 | 9.95 | ▼-0.14 | ▼-1.39% |
| 24-08-09 | 10.09 | ▲0.02 | ▲0.2% |
| 24-08-08 | 10.07 | ▲0.12 | ▲1.21% |
| 24-08-07 | 9.95 | ▼-0.04 | ▼-0.4% |
| 24-08-06 | 9.99 | ▲0.21 | ▲2.15% |
| 24-08-05 | 9.78 | ▼-0.28 | ▼-2.78% |
| 24-08-02 | 10.06 | ▼-0.02 | ▼-0.2% |
| 24-08-01 | 10.08 | ▲0.07 | ▲0.7% |
| 24-07-31 | 10.01 | ▼-0.14 | ▼-1.38% |
| 24-07-30 | 10.15 | ▲0.05 | ▲0.5% |
| 24-07-29 | 10.10 | ▲0.05 | ▲0.5% |
| 24-07-26 | 10.05 | ▲0.18 | ▲1.82% |
| 24-07-25 | 9.87 | ▼-0.07 | ▼-0.7% |
| 24-07-24 | 9.94 | ▼-0.38 | ▼-3.68% |
| 24-07-23 | 10.32 | ▲0.07 | ▲0.68% |
| 24-07-22 | 10.25 | ▲0.03 | ▲0.29% |
| 24-07-19 | 10.22 | ▼-0.07 | ▼-0.68% |
| 24-07-18 | 10.29 | ▼-0.09 | ▼-0.87% |
| 24-07-17 | 10.38 | ▼-0.13 | ▼-1.24% |
| 24-07-16 | 10.51 | ▲0.14 | ▲1.35% |
| 24-07-15 | 10.37 | ▼-0.08 | ▼-0.77% |
| 24-07-12 | 10.45 | ▲0.30 | ▲2.96% |
| 24-07-11 | 10.15 | ▲0.25 | ▲2.53% |
| 24-07-10 | 9.90 | ▲0.16 | ▲1.64% |
| 24-07-09 | 9.74 | ▲0.06 | ▲0.62% |
| 24-07-08 | 9.68 | ▼-0.07 | ▼-0.72% |
| 24-07-05 | 9.75 | ▲0.06 | ▲0.62% |
| 24-07-03 | 9.69 | ▲0.03 | ▲0.31% |
| 24-07-02 | 9.66 | ▲0.18 | ▲1.9% |
| 24-07-01 | 9.48 | ▼-0.06 | ▼-0.63% |
| 24-06-28 | 9.54 | ▼-0.10 | ▼-1.04% |
| 24-06-27 | 9.64 | ▼-0.03 | ▼-0.31% |
| 24-06-26 | 9.67 | ▼-0.09 | ▼-0.92% |
| 24-06-25 | 9.76 | ▼-0.09 | ▼-0.91% |
| 24-06-24 | 9.85 | ▲0.09 | ▲0.92% |
| 24-06-21 | 9.76 | ▼-0.03 | ▼-0.31% |
| 24-06-20 | 9.79 | ▲0.06 | ▲0.62% |
| 24-06-18 | 9.73 | -0.00 | -0% |
| 24-06-17 | 9.73 | ▼-0.06 | ▼-0.61% |
| 24-06-14 | 9.79 | ▼-0.08 | ▼-0.81% |
| 24-06-13 | 9.87 | ▲0.14 | ▲1.44% |
| 24-06-12 | 9.73 | ▲0.17 | ▲1.78% |
| 24-06-11 | 9.56 | ▼-0.10 | ▼-1.04% |
| 24-06-10 | 9.66 | -0.00 | -0% |
| 24-06-07 | 9.66 | ▼-0.07 | ▼-0.72% |
| 24-06-06 | 9.73 | ▼-0.08 | ▼-0.82% |
| 24-06-05 | 9.81 | ▲0.09 | ▲0.93% |
| 24-06-04 | 9.72 | -0.00 | -0% |
| 24-06-03 | 9.72 | ▲0.13 | ▲1.36% |
| 24-05-31 | 9.59 | -0.00 | -0% |
| 24-05-30 | 9.59 | ▲0.12 | ▲1.27% |
| 24-05-29 | 9.47 | ▼-0.12 | ▼-1.25% |
| 24-05-28 | 9.59 | ▼-0.05 | ▼-0.52% |
| 24-05-24 | 9.64 | ▲0.08 | ▲0.84% |
| 24-05-23 | 9.56 | ▼-0.21 | ▼-2.15% |
| 24-05-22 | 9.77 | ▼-0.11 | ▼-1.11% |
| 24-05-21 | 9.88 | ▲0.07 | ▲0.71% |
| 24-05-20 | 9.81 | ▼-0.09 | ▼-0.91% |
| 24-05-17 | 9.90 | ▲0.01 | ▲0.1% |
| 24-05-16 | 9.89 | ▲0.02 | ▲0.2% |
| 24-05-15 | 9.87 | ▲0.12 | ▲1.23% |
| 24-05-14 | 9.75 | ▲0.05 | ▲0.52% |
| 24-05-13 | 9.70 | ▲0.04 | ▲0.41% |
| 24-05-10 | 9.66 | ▲0.02 | ▲0.21% |
| 24-05-09 | 9.64 | ▲0.11 | ▲1.15% |
| 24-05-08 | 9.53 | ▲0.01 | ▲0.11% |
| 24-05-07 | 9.52 | ▼-0.02 | ▼-0.21% |
| 24-05-06 | 9.54 | ▲0.14 | ▲1.49% |
| 24-05-03 | 9.40 | ▲0.10 | ▲1.08% |
| 24-05-02 | 9.30 | ▲0.05 | ▲0.54% |
| 24-05-01 | 9.25 | ▲0.11 | ▲1.2% |
| 24-04-30 | 9.14 | ▼-0.10 | ▼-1.08% |
| 24-04-29 | 9.24 | ▼-0.09 | ▼-0.96% |
| 24-04-26 | 9.33 | ▲0.09 | ▲0.97% |
| 24-04-25 | 9.24 | ▼-0.12 | ▼-1.28% |
| 24-04-24 | 9.36 | ▼-0.02 | ▼-0.21% |
| 24-04-23 | 9.38 | ▲0.18 | ▲1.96% |
| 24-04-22 | 9.20 | ▲0.05 | ▲0.55% |
| 24-04-19 | 9.15 | ▲0.09 | ▲0.99% |
| 24-04-18 | 9.06 | ▲0.02 | ▲0.22% |
| 24-04-17 | 9.04 | ▲0.08 | ▲0.89% |
| 24-04-16 | 8.96 | ▼-0.17 | ▼-1.86% |