Hot Features
프리미엄
VanEck Africa Index ETF (AFK)
AMEX
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.19 | 1.17283950617 | 16.2 | 16.45 | 16 | 5736 | 16.25931427 | SP |
| 4 | 0.6 | 3.79987333756 | 15.79 | 16.45 | 15.355 | 15845 | 15.81453681 | SP |
| 12 | -0.39 | -2.3241954708 | 16.78 | 16.97 | 15.355 | 15517 | 16.03247398 | SP |
| 26 | 0.35 | 2.18204488778 | 16.04 | 17.25 | 14.45 | 21907 | 15.82748242 | SP |
| 52 | 2.59 | 18.768115942 | 13.8 | 17.25 | 12.84 | 19293 | 15.54373853 | SP |
| 156 | -4.21 | -20.4368932039 | 20.6 | 21.89 | 12.84 | 13338 | 16.01105739 | SP |
| 260 | -3.77 | -18.7003968254 | 20.16 | 23 | 11.2383 | 13658 | 17.36404173 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737675000 | 16.26 | 0 | 0.00 | 16.26 | 16.26 | 16.26 | 0 |
| 1737588600 | 16.26 | -0.04 | -0.25 | 16.45 | 16.45 | 16.16 | 6478 |
| 1737502200 | 16.3 | 0.12 | 0.74 | 16.3 | 16.32 | 16.18 | 7055 |
| 1737156600 | 16.18 | 0.2 | 1.25 | 16.2 | 16.2 | 16 | 3675 |
| 1737070200 | 15.98 | -0.07 | -0.44 | 16.16 | 16.16 | 15.9 | 7879 |
| 1736983800 | 16.05 | 0.18 | 1.13 | 16.03 | 16.059899 | 15.91 | 14477 |
| 1736897400 | 15.87 | 0.08 | 0.51 | 15.88 | 15.88 | 15.62 | 50987 |
| 1736811000 | 15.79 | -0.07 | -0.44 | 15.76 | 15.8 | 15.6205 | 6473 |
| 1736551800 | 15.86 | -0.03 | -0.19 | 15.93 | 15.93 | 15.661 | 5163 |
| 1736379000 | 15.89 | -0.05 | -0.31 | 15.93 | 15.93 | 15.645 | 7635 |
| 1736292600 | 15.94 | -0.11 | -0.69 | 16.219999 | 16.219999 | 15.94 | 5910 |
| 1736206200 | 16.05 | 0.06 | 0.38 | 16.3 | 16.3599 | 15.93 | 16681 |
| 1735947000 | 15.99 | 0.28 | 1.78 | 15.8 | 15.99 | 15.6 | 19775 |
| 1735860600 | 15.71 | 0.24 | 1.55 | 15.76 | 15.76 | 15.57 | 12960 |
| 1735687800 | 15.47 | -0.08 | -0.51 | 15.59 | 15.7206 | 15.36 | 13265 |
| 1735601400 | 15.55 | -0.16 | -1.02 | 15.58 | 15.58 | 15.355 | 63803 |
| 1735342200 | 15.71 | -0.02 | -0.13 | 15.79 | 15.79 | 15.46 | 11306 |
| 1735255800 | 15.73 | 0.05 | 0.32 | 15.7 | 15.9308 | 15.66 | 4983 |
| 1735077840 | 15.68 | -0.16 | -1.01 | 15.89 | 15.89 | 15.62 | 2112 |
| 1734996600 | 15.84 | -0.01 | -0.06 | 15.84 | 15.9 | 15.6101 | 6712 |
| 1734737400 | 15.85 | 0.2 | 1.28 | 15.62 | 15.85 | 15.51 | 5365 |
| 1734651000 | 15.65 | 0.08 | 0.51 | 15.81 | 15.835 | 15.45 | 5808 |
| 1734564600 | 15.57 | -0.58 | -3.59 | 16.11 | 16.11 | 15.37 | 10965 |
| 1734478200 | 16.149999 | 0.05 | 0.31 | 16.16 | 16.2699 | 15.9501 | 6616 |
| 1734391800 | 16.1 | -0.41 | -2.48 | 16.29 | 16.395 | 16.1 | 24357 |
| 1734132600 | 16.51 | 0.01 | 0.06 | 16.55 | 16.55 | 16.26 | 3641 |
| 1734046200 | 16.5 | -0.28 | -1.67 | 16.69 | 16.715 | 16.48 | 7838 |
| 1733959800 | 16.78 | 0.18 | 1.08 | 16.55 | 16.78 | 16.5 | 5973 |
| 1733873400 | 16.6 | 0.07 | 0.42 | 16.6 | 16.6521 | 16.45 | 16947 |
| 1733787000 | 16.53 | 0.15 | 0.92 | 16.629999 | 16.7499 | 16.41 | 37723 |
| 1733527800 | 16.379999 | -0.02 | -0.12 | 16.37 | 16.39 | 16.0701 | 12670 |
| 1733441400 | 16.399999 | 0.1 | 0.61 | 16.329999 | 16.44 | 16.219999 | 9819 |
| 1733355000 | 16.3 | -0.01 | -0.06 | 16.27 | 16.424399 | 16.075 | 9489 |
| 1733268600 | 16.309999 | 0.13 | 0.80 | 16.25 | 16.34 | 16.04 | 12512 |
| 1733182200 | 16.18 | 0.05 | 0.31 | 16.2 | 16.2499 | 16 | 4624 |
| 1732917840 | 16.129999 | 0.08 | 0.50 | 16.14 | 16.36 | 16 | 10367 |
| 1732750200 | 16.05 | -0.01 | -0.06 | 16.129999 | 16.129999 | 15.94 | 13276 |
| 1732663800 | 16.059999 | 0.01 | 0.06 | 16.079999 | 16.1782 | 16 | 6611 |
| 1732577400 | 16.05 | -0.13 | -0.80 | 16.18 | 16.2 | 15.992 | 8164 |
| 1732318200 | 16.18 | 0.11 | 0.68 | 16.04 | 16.18 | 16 | 12123 |
| 1732231800 | 16.07 | 0.27 | 1.71 | 16.02 | 16.07 | 15.91 | 15604 |
| 1732145400 | 15.8 | -0.28 | -1.74 | 16.04 | 16.04 | 15.73 | 154599 |
| 1732059000 | 16.079999 | 0.19 | 1.20 | 15.94 | 16.1436 | 15.88 | 13614 |
| 1731972600 | 15.89 | 0.23 | 1.47 | 15.75 | 15.89 | 15.73 | 10048 |
| 1731713400 | 15.66 | -0.01 | -0.06 | 15.82 | 15.82 | 15.56 | 5288 |
| 1731627000 | 15.67 | -0.02 | -0.13 | 15.67 | 15.98 | 15.55 | 16296 |
| 1731540600 | 15.69 | -0.09 | -0.57 | 15.85 | 16.0154 | 15.63 | 7779 |
| 1731454200 | 15.78 | -0.4 | -2.47 | 15.98 | 16 | 15.67 | 7483 |
| 1731367800 | 16.18 | -0.15 | -0.91 | 16.399999 | 16.399999 | 16.03 | 7504 |
| 1731108600 | 16.329 | -0.48 | -2.86 | 16.71 | 16.77 | 16.28 | 12999 |
| 1731022200 | 16.81 | 0.42 | 2.56 | 16.79 | 16.81 | 16.46 | 13971 |
| 1730935800 | 16.39 | -0.34 | -2.03 | 16.52 | 16.52 | 16.075 | 36687 |
| 1730849400 | 16.73 | 0.26 | 1.58 | 16.6 | 16.73 | 16.5 | 22314 |
| 1730763000 | 16.469999 | -0.21 | -1.26 | 16.719999 | 16.719999 | 16.379999 | 7280 |
| 1730500200 | 16.68 | 0.25 | 1.52 | 16.78 | 16.97 | 16.51 | 14218 |
| 1730413800 | 16.430499 | -0.28 | -1.67 | 16.73 | 17.0899 | 16.309999 | 31044 |
| 1730327400 | 16.71 | -0.13 | -0.77 | 16.77 | 16.83 | 16.62 | 2568 |
| 1730241000 | 16.84 | -0.15 | -0.88 | 16.83 | 16.99 | 16.83 | 22303 |
| 1730154600 | 16.99 | 0.14 | 0.83 | 16.87 | 16.99 | 16.85 | 11863 |
| 1729895400 | 16.85 | -0.09 | -0.53 | 17.02 | 17.04 | 16.802 | 7973 |
| 1729809000 | 16.94 | 0.34 | 2.05 | 17.08 | 17.08 | 16.71 | 10532 |
