![NYLI Merger Arbitrage ETF](/common/images/company/A_MNA.png)
NYLI Merger Arbitrage ETF (MNA)
AMEX
기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.115 | 0.344517675255 | 33.38 | 33.495 | 33.21 | 15700 | 33.39845671 | SP |
4 | 0.055 | 0.164473684211 | 33.44 | 33.57 | 33.21 | 17797 | 33.40968673 | SP |
12 | 0.765 | 2.33730522456 | 32.73 | 33.57 | 32.68 | 26547 | 33.11426179 | SP |
26 | 1.145 | 3.53941267388 | 32.35 | 33.57 | 32.18 | 39145 | 32.89804798 | SP |
52 | 2.125 | 6.77398788652 | 31.37 | 33.57 | 30.36 | 40929 | 32.12026819 | SP |
156 | 1.865 | 5.89630098008 | 31.63 | 33.57 | 30.08 | 73185 | 31.5643048 | SP |
260 | 0.285 | 0.858175248419 | 33.21 | 36.18 | 26.21 | 96575 | 31.8833507 | SP |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1739575800 | 33.494999 | 0.07 | 0.22 | 33.5 | 33.549999 | 33.4771 | 9513 |
1739489400 | 33.42 | 0 | 0.00 | 33.45 | 33.45 | 33.4 | 10041 |
1739403000 | 33.42 | 0.05 | 0.15 | 33.49 | 33.49 | 33.32 | 30116 |
1739316600 | 33.369999 | -0.05 | -0.13 | 33.49 | 33.49 | 33.369999 | 19004 |
1739230200 | 33.415 | 0.06 | 0.18 | 33.46 | 33.46 | 33.4 | 8600 |
1738971000 | 33.354999 | -0.08 | -0.25 | 33.38 | 33.409999 | 33.21 | 10737 |
1738884600 | 33.438499 | -0.01 | -0.03 | 33.47 | 33.47 | 33.409999 | 13966 |
1738798200 | 33.45 | -0.03 | -0.10 | 33.5 | 33.5 | 33.42 | 17561 |
1738711800 | 33.482599 | 0.21 | 0.62 | 33.36 | 33.5 | 33.36 | 14783 |
1738625400 | 33.275 | -0.13 | -0.37 | 33.31 | 33.375 | 33.25 | 48703 |
1738366200 | 33.4 | 0.02 | 0.06 | 33.34 | 33.455 | 33.34 | 12922 |
1738279800 | 33.38 | -0.07 | -0.21 | 33.54 | 33.54 | 33.33 | 26592 |
1738193400 | 33.45 | 0.05 | 0.15 | 33.43 | 33.52 | 33.409999 | 16025 |
1738107000 | 33.4 | -0.13 | -0.40 | 33.38 | 33.448999 | 33.38 | 17006 |
1738020600 | 33.5325 | -0.02 | -0.05 | 33.49 | 33.57 | 33.49 | 7122 |
1737761400 | 33.549999 | 0.09 | 0.26 | 33.49 | 33.57 | 33.479999 | 13760 |
1737675000 | 33.461599 | 0 | 0.00 | 33.461599 | 33.461599 | 33.461599 | 0 |
1737588600 | 33.461599 | -0.02 | -0.05 | 33.369999 | 33.4953 | 33.369999 | 12802 |
1737502200 | 33.479999 | 0.05 | 0.15 | 33.479999 | 33.52 | 33.45 | 27827 |
1737156600 | 33.43 | 0.05 | 0.15 | 33.439999 | 33.475299 | 33.38 | 12784 |
1737070200 | 33.38 | -0.03 | -0.09 | 33.369999 | 33.45 | 33.369999 | 18305 |
1736983800 | 33.4101 | 0.07 | 0.21 | 33.4 | 33.4366 | 33.3833 | 7381 |
1736897400 | 33.3406 | 0.04 | 0.12 | 33.39 | 33.409999 | 33.295 | 19089 |
1736811000 | 33.299999 | -0 | -0.00 | 33.229999 | 33.31 | 33.22 | 25266 |
1736551800 | 33.301 | -0.01 | -0.03 | 33.2 | 33.3363 | 33.2 | 24741 |
1736379000 | 33.31 | 0.13 | 0.39 | 33.28 | 33.316 | 33.2701 | 12863 |
1736292600 | 33.18 | 0.09 | 0.27 | 33.17 | 33.229999 | 33.09 | 41007 |
1736206200 | 33.09 | -0.11 | -0.33 | 33.09 | 33.18 | 33.08 | 377255 |
1735947000 | 33.2 | 0.12 | 0.36 | 33.009999 | 33.2 | 32.99 | 48178 |
1735860600 | 33.08 | 0.12 | 0.36 | 33.009999 | 33.1 | 32.905 | 14731 |
1735687800 | 32.96 | -0.02 | -0.06 | 33.1 | 33.13 | 32.96 | 33695 |
1735601400 | 32.979999 | -0.06 | -0.17 | 32.88 | 33.08 | 32.88 | 107393 |
1735342200 | 33.0351 | -0 | -0.01 | 33.08 | 33.08 | 33.0001 | 12447 |
1735255800 | 33.04 | 0.05 | 0.14 | 32.88 | 33.1 | 32.88 | 23289 |
1735077840 | 32.993499 | 0.07 | 0.22 | 33.04 | 33.04 | 32.939999 | 12107 |
1734996600 | 32.9227 | 0.05 | 0.16 | 32.75 | 32.95 | 32.75 | 14507 |
1734737400 | 32.869999 | 0.09 | 0.27 | 32.68 | 32.92 | 32.68 | 10539 |
1734651000 | 32.78 | -0.02 | -0.06 | 32.979999 | 32.979999 | 32.78 | 17916 |
1734564600 | 32.799999 | -0.09 | -0.27 | 32.939999 | 32.939999 | 32.799999 | 22754 |
1734478200 | 32.89 | 0.01 | 0.03 | 32.84 | 32.89 | 32.84 | 9716 |
1734391800 | 32.88 | 0.01 | 0.03 | 32.92 | 32.92 | 32.86 | 12915 |
1734132600 | 32.8694 | -0.01 | -0.02 | 32.8977 | 32.8977 | 32.86 | 9523 |
1734046200 | 32.875 | -0.03 | -0.11 | 32.81 | 32.9077 | 32.81 | 23365 |
1733959800 | 32.909999 | 0.06 | 0.18 | 32.9 | 32.909999 | 32.835 | 14957 |
1733873400 | 32.8502 | -0.04 | -0.12 | 32.869999 | 32.89 | 32.8205 | 9541 |
1733787000 | 32.89 | 0.06 | 0.18 | 32.9 | 32.915 | 32.89 | 4265 |
1733527800 | 32.83 | -0.06 | -0.18 | 32.93 | 32.93 | 32.7501 | 12586 |
1733441400 | 32.89 | 0.07 | 0.23 | 32.869999 | 32.9 | 32.82 | 20633 |
1733355000 | 32.8158 | -0.03 | -0.10 | 32.84 | 32.84 | 32.7543 | 9123 |
1733268600 | 32.85 | 0.03 | 0.09 | 32.869999 | 32.869999 | 32.82 | 10092 |
1733182200 | 32.82 | -0.01 | -0.03 | 32.79 | 32.865 | 32.75 | 15552 |
1732917840 | 32.83 | -0.01 | -0.04 | 32.84 | 32.869 | 32.83 | 2065 |
1732750200 | 32.8419 | 0.06 | 0.19 | 32.82 | 32.869999 | 32.759999 | 13043 |
1732663800 | 32.78 | -0.09 | -0.27 | 32.79 | 32.9 | 32.78 | 18011 |
1732577400 | 32.8671 | 0.07 | 0.20 | 32.77 | 32.8945 | 32.77 | 26376 |
1732318200 | 32.799999 | 0.02 | 0.06 | 32.729999 | 32.84 | 32.71 | 57958 |
1732231800 | 32.78 | 0.11 | 0.34 | 32.71 | 32.799999 | 32.71 | 14934 |
1732145400 | 32.67 | 0.07 | 0.21 | 32.619999 | 32.7299 | 32.619999 | 21970 |
1732059000 | 32.6 | -0.05 | -0.15 | 32.49 | 32.6751 | 32.49 | 9560 |
1731972600 | 32.65 | -0.02 | -0.06 | 32.7 | 32.7644 | 32.619999 | 9606 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관