NYLI Merger Arbitrage ETF (MNA)
AMEX
기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.105 | -0.314559616537 | 33.38 | 33.54 | 33.25 | 24175 | 33.35226705 | SP |
4 | 0.105 | 0.316551100392 | 33.17 | 33.57 | 33.09 | 19814 | 33.35667474 | SP |
12 | 0.575 | 1.75840978593 | 32.7 | 33.57 | 32.49 | 27255 | 33.0484981 | SP |
26 | 1.065 | 3.3064265756 | 32.21 | 33.57 | 31.605 | 41128 | 32.83905441 | SP |
52 | 2.455 | 7.96560674886 | 30.82 | 33.57 | 30.36 | 42158 | 32.06591 | SP |
156 | 1.655 | 5.23402909551 | 31.62 | 33.57 | 30.08 | 74852 | 31.56299563 | SP |
260 | -0.045 | -0.135054021609 | 33.32 | 36.18 | 26.21 | 96995 | 31.89268984 | SP |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1738625400 | 33.275 | -0.13 | -0.37 | 33.31 | 33.375 | 33.25 | 48310 |
1738366200 | 33.4 | 0.02 | 0.06 | 33.34 | 33.455 | 33.34 | 12923 |
1738279800 | 33.38 | -0.07 | -0.21 | 33.54 | 33.54 | 33.33 | 26611 |
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 | 33.475 | 33.52 | 33.45 | 27485 |
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 | 33.284 | 33.3363 | 33.25 | 24211 |
1736379000 | 33.31 | 0.13 | 0.39 | 33.28 | 33.316 | 33.2701 | 12728 |
1736292600 | 33.18 | 0.09 | 0.27 | 33.17 | 33.229999 | 33.09 | 35038 |
1736206200 | 33.09 | -0.11 | -0.33 | 33.09 | 33.18 | 33.08 | 377254 |
1735947000 | 33.2 | 0.12 | 0.36 | 33.009999 | 33.2 | 33.009999 | 47162 |
1735860600 | 33.08 | 0.12 | 0.36 | 33.009999 | 33.1 | 32.905 | 14729 |
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 | 107322 |
1735342200 | 33.0351 | -0 | -0.01 | 33.08 | 33.08 | 33.0001 | 12445 |
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 | 14506 |
1734737400 | 32.869999 | 0.09 | 0.27 | 32.68 | 32.92 | 32.68 | 10538 |
1734651000 | 32.78 | -0.02 | -0.06 | 32.979999 | 32.979999 | 32.78 | 17909 |
1734564600 | 32.799999 | -0.09 | -0.27 | 32.939999 | 32.939999 | 32.799999 | 22753 |
1734478200 | 32.89 | 0.01 | 0.03 | 32.84 | 32.89 | 32.84 | 9641 |
1734391800 | 32.88 | 0.01 | 0.03 | 32.92 | 32.92 | 32.86 | 12883 |
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 | 23361 |
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 | 9536 |
1733787000 | 32.89 | 0.06 | 0.18 | 32.9 | 32.915 | 32.89 | 4264 |
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 | 9046 |
1733268600 | 32.85 | 0.03 | 0.09 | 32.8207 | 32.8699 | 32.82 | 8351 |
1733182200 | 32.82 | -0.01 | -0.03 | 32.79 | 32.865 | 32.75 | 15527 |
1732917840 | 32.83 | -0.01 | -0.04 | 32.84 | 32.869 | 32.83 | 2062 |
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 | 18010 |
1732577400 | 32.8671 | 0.07 | 0.20 | 32.77 | 32.8945 | 32.77 | 26374 |
1732318200 | 32.799999 | 0.02 | 0.06 | 32.729999 | 32.84 | 32.71 | 57862 |
1732231800 | 32.78 | 0.11 | 0.34 | 32.71 | 32.799999 | 32.71 | 14929 |
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 | 9552 |
1731972600 | 32.65 | -0.02 | -0.06 | 32.7 | 32.7644 | 32.619999 | 9606 |
1731713400 | 32.67 | -0.08 | -0.24 | 32.799999 | 32.799999 | 32.63 | 14690 |
1731627000 | 32.75 | -0.04 | -0.12 | 32.78 | 32.799999 | 32.75 | 8652 |
1731540600 | 32.79 | -0.08 | -0.24 | 32.83 | 32.9 | 32.744999 | 19782 |
1731454200 | 32.869999 | 0.04 | 0.12 | 32.7 | 32.89 | 32.65 | 74393 |
1731367800 | 32.83 | 0.03 | 0.10 | 32.869999 | 32.909999 | 32.8132 | 21322 |
1731108600 | 32.795699 | -0.1 | -0.32 | 32.86 | 32.86 | 32.7838 | 6590 |
1731022200 | 32.9 | -0.03 | -0.09 | 32.88 | 32.96 | 32.854999 | 34093 |
1730935800 | 32.93 | 0.02 | 0.05 | 32.97 | 33.15 | 32.83 | 15000 |
1730849400 | 32.9125 | 0.07 | 0.22 | 32.83 | 32.9773 | 32.83 | 19086 |
1730763000 | 32.84 | 0.01 | 0.03 | 32.86 | 32.88 | 32.83 | 18792 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관