Hot Features
프리미엄
American Financial Group Inc (AFGC)
NYSE
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DB |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DB |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DB |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DB |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DB |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DB |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DB |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737157200 | 20.1 | -0.04 | -0.20 | 20.25 | 20.25 | 19.52 | 10621 |
| 1737070800 | 20.14 | 0.06 | 0.30 | 20 | 20.28 | 20 | 9120 |
| 1736984400 | 20.08 | 0.49 | 2.50 | 19.85 | 20.1115 | 19.85 | 11087 |
| 1736898000 | 19.59 | 0.12 | 0.62 | 19.44 | 19.65 | 19.4 | 8669 |
| 1736811600 | 19.47 | -0.13 | -0.66 | 19.51 | 19.5725 | 19.3 | 15772 |
| 1736552400 | 19.6 | -0.45 | -2.24 | 20.04 | 20.2299 | 19.54 | 10587 |
| 1736379600 | 20.05 | -0.23 | -1.13 | 20.23 | 20.3362 | 19.94 | 6135 |
| 1736293200 | 20.28 | -0.47 | -2.27 | 20.7 | 20.7 | 20.19 | 7456 |
| 1736206800 | 20.75 | -0.13 | -0.62 | 20.95 | 20.95 | 20.72 | 9406 |
| 1735947600 | 20.88 | 0.45 | 2.20 | 20.47 | 20.93 | 20.47 | 38565 |
| 1735861200 | 20.43 | 0.45 | 2.25 | 20.12 | 20.44 | 20.12 | 20784 |
| 1735688400 | 19.98 | -0.2 | -0.99 | 20.12 | 20.3556 | 19.8 | 96606 |
| 1735602000 | 20.18 | 0.06 | 0.30 | 20.08 | 20.28 | 20.04 | 12305 |
| 1735342800 | 20.12 | -0.21 | -1.03 | 20.16 | 20.28 | 20.09 | 9601 |
| 1735256400 | 20.33 | 0.03 | 0.15 | 20.1 | 20.38 | 20.09 | 20766 |
| 1735077840 | 20.3 | -0.12 | -0.59 | 20.43 | 20.43 | 20.24 | 3114 |
| 1734997200 | 20.42 | -0.09 | -0.44 | 20.42 | 20.46 | 20.3 | 12748 |
| 1734738000 | 20.51 | 0.09 | 0.44 | 20.42 | 20.6 | 20.42 | 10724 |
| 1734651600 | 20.42 | -0.26 | -1.25 | 20.56 | 20.89 | 20.26 | 9094 |
| 1734565200 | 20.6786 | -0.48 | -2.27 | 21.01 | 21.2 | 20.6 | 20284 |
| 1734478800 | 21.1599 | 0.15 | 0.71 | 21.06 | 21.25 | 20.99 | 7376 |
| 1734392400 | 21.01 | -0.31 | -1.45 | 21.37 | 21.39 | 21.01 | 13357 |
| 1734133200 | 21.32 | -0.03 | -0.14 | 21.57 | 21.57 | 21.2 | 5982 |
| 1734046800 | 21.35 | -0.23 | -1.07 | 21.78 | 21.78 | 21.26 | 5818 |
| 1733960400 | 21.58 | -0.14 | -0.64 | 21.85 | 21.85 | 21.5793 | 7492 |
| 1733874000 | 21.72 | -0.02 | -0.09 | 21.84 | 21.8616 | 21.52 | 3860 |
| 1733787600 | 21.74 | -0.17 | -0.75 | 21.81 | 21.9 | 21.68 | 3338 |
| 1733528400 | 21.905 | -0.08 | -0.34 | 21.93 | 21.93 | 21.76 | 2095 |
| 1733442000 | 21.98 | 0.11 | 0.50 | 21.73 | 22 | 21.7 | 4765 |
| 1733355600 | 21.87 | -0.04 | -0.18 | 21.91 | 21.9338 | 21.6628 | 3441 |
| 1733269200 | 21.91 | -0.04 | -0.19 | 22.12 | 22.12 | 21.75 | 6539 |
| 1733182800 | 21.952 | -0.15 | -0.66 | 21.95 | 22.2113 | 21.88 | 8026 |
| 1732917840 | 22.0986 | -0.11 | -0.51 | 22.2 | 22.25 | 22.0123 | 2097 |
| 1732750800 | 22.211 | 0.05 | 0.23 | 22.25 | 22.25 | 22.17 | 5755 |
| 1732664400 | 22.16 | -0.21 | -0.94 | 22.3321 | 22.4 | 22.16 | 5953 |
| 1732578000 | 22.37 | 0.14 | 0.63 | 22.45 | 22.62 | 22.29 | 5630 |
| 1732318800 | 22.23 | 0.11 | 0.50 | 22.1 | 22.25 | 22.1 | 3632 |
| 1732232400 | 22.12 | 0.37 | 1.70 | 21.98 | 22.3012 | 21.98 | 4800 |
| 1732146000 | 21.75 | -0.21 | -0.96 | 21.91 | 22 | 21.75 | 9634 |
| 1732059600 | 21.96 | -0.28 | -1.26 | 22.13 | 22.2613 | 21.95 | 4519 |
| 1731973200 | 22.24 | 0 | 0.00 | 22.25 | 22.365 | 22.24 | 4321 |
| 1731714000 | 22.24 | 0.07 | 0.33 | 22.04 | 22.37 | 22.04 | 8108 |
| 1731627600 | 22.1674 | -0.06 | -0.28 | 22.35 | 22.35 | 22.1169 | 5893 |
| 1731541200 | 22.23 | 0.14 | 0.63 | 22.201382 | 22.2915 | 22.11 | 12183 |
| 1731454800 | 22.09 | -0.53 | -2.34 | 22.49 | 22.49 | 22.08 | 12487 |
| 1731368400 | 22.62 | -0.31 | -1.35 | 22.95 | 22.95 | 22.6 | 4410 |
| 1731109200 | 22.93 | 0.51 | 2.27 | 22.504 | 22.93 | 22.504 | 5655 |
| 1731022800 | 22.4201 | 0.04 | 0.18 | 22.6 | 22.7 | 22.42 | 2524 |
| 1730936400 | 22.38 | -0.21 | -0.93 | 22.59 | 22.59 | 22.38 | 4186 |
| 1730850000 | 22.59 | 0.24 | 1.07 | 22.41 | 22.6148 | 22.41 | 4461 |
| 1730763600 | 22.35 | -0.05 | -0.22 | 22.5 | 22.5 | 22.345 | 4117 |
| 1730500800 | 22.4 | -0.08 | -0.36 | 22.15 | 22.7907 | 22.15 | 4548 |
| 1730414400 | 22.48 | 0.03 | 0.13 | 22.34 | 22.48 | 22.16 | 3800 |
| 1730328000 | 22.45 | 0.01 | 0.06 | 22.46 | 22.66 | 22.45 | 2129 |
| 1730241600 | 22.4364 | -0.2 | -0.90 | 22.27 | 22.5863 | 22.21 | 3172 |
| 1730155200 | 22.64 | 0.03 | 0.13 | 22.5 | 22.78 | 22.4 | 5746 |
| 1729896000 | 22.61 | 0.09 | 0.40 | 22.69 | 22.8029 | 22.49 | 8415 |
| 1729809600 | 22.52 | -0.1 | -0.44 | 22.62 | 22.964 | 22.52 | 9664 |
| 1729723200 | 22.619 | -0.38 | -1.66 | 22.98 | 22.98 | 22.619 | 5497 |
| 1729636800 | 22.9999 | 0.09 | 0.39 | 22.9 | 22.9999 | 22.88 | 5486 |
| 1729550400 | 22.91 | -0.31 | -1.34 | 23.22 | 23.22 | 22.91 | 3522 |
| 1729291200 | 23.22 | -0.03 | -0.13 | 23.27 | 23.27 | 23.06 | 4129 |
