Hot Features
프리미엄
American Financial Group Inc (AFGE)
NYSE
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 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 |
|---|---|---|---|---|---|---|---|
| 1732318800 | 19.69 | 0.07 | 0.36 | 19.62 | 19.71 | 19.6199 | 3692 |
| 1732232400 | 19.62 | 0.3 | 1.55 | 19.42 | 19.65 | 19.42 | 4542 |
| 1732146000 | 19.32 | -0.1 | -0.51 | 19.274 | 19.385 | 19.23 | 4784 |
| 1732059600 | 19.42 | -0.15 | -0.77 | 19.5 | 19.5 | 19.34 | 7094 |
| 1731973200 | 19.57 | -0.04 | -0.20 | 19.65 | 19.755 | 19.51 | 9519 |
| 1731714000 | 19.61 | -0.13 | -0.66 | 19.9059 | 19.9059 | 19.56 | 3392 |
| 1731627600 | 19.74 | -0.09 | -0.45 | 19.82 | 19.83 | 19.6042 | 3878 |
| 1731541200 | 19.83 | -0.17 | -0.85 | 20.18 | 20.19 | 19.78 | 10508 |
| 1731454800 | 20 | -0.37 | -1.82 | 20.12 | 20.18 | 19.87 | 3360 |
| 1731368400 | 20.37 | -0.09 | -0.44 | 20.39 | 20.39 | 20.03 | 3616 |
| 1731109200 | 20.46 | 0.37 | 1.84 | 20.15 | 20.46 | 20.15 | 4559 |
| 1731022800 | 20.09 | 0.28 | 1.41 | 19.79 | 20.09 | 19.79 | 20712 |
| 1730936400 | 19.81 | -0.32 | -1.59 | 20.12 | 20.12 | 19.6473 | 17796 |
| 1730850000 | 20.13 | 0.2 | 1.00 | 19.98 | 20.13 | 19.93 | 33521 |
| 1730763600 | 19.93 | 0.25 | 1.27 | 19.73 | 20.0245 | 19.73 | 2154 |
| 1730500800 | 19.68 | -0.26 | -1.30 | 19.91 | 20.05 | 19.5 | 2775 |
| 1730414400 | 19.94 | -0.15 | -0.75 | 20.07 | 20.14 | 19.9 | 3860 |
| 1730328000 | 20.09 | -0.02 | -0.10 | 20.25 | 20.25 | 20.04 | 4222 |
| 1730241600 | 20.11 | -0.14 | -0.69 | 20 | 20.12 | 19.95 | 4597 |
| 1730155200 | 20.25 | 0 | 0.00 | 20.34 | 20.34 | 20.15 | 5830 |
| 1729896000 | 20.25 | -0.2 | -0.98 | 20.56 | 20.56 | 20.24 | 11448 |
| 1729809600 | 20.45 | 0 | 0.00 | 20.32 | 20.45 | 20.23 | 4100 |
| 1729723200 | 20.45 | -0.07 | -0.34 | 20.36 | 20.4999 | 20.25 | 2808 |
| 1729636800 | 20.52 | 0.16 | 0.79 | 20.33 | 20.53 | 20.23 | 7163 |
| 1729550400 | 20.36 | -0.29 | -1.40 | 20.51 | 20.5651 | 20.17 | 9601 |
| 1729291200 | 20.65 | 0.02 | 0.10 | 20.74 | 20.74 | 20.56 | 8449 |
| 1729204800 | 20.63 | -0.06 | -0.29 | 20.57 | 20.755 | 20.56 | 13183 |
| 1729118400 | 20.69 | 0.04 | 0.19 | 20.65 | 20.7325 | 20.55 | 18060 |
| 1729032000 | 20.65 | 0.13 | 0.63 | 20.52 | 20.77 | 20.49 | 25141 |
| 1728945600 | 20.52 | 0.06 | 0.29 | 20.36 | 20.52 | 20.345 | 5445 |
| 1728686400 | 20.46 | 0.22 | 1.09 | 20.24 | 20.46 | 20.24 | 11486 |
| 1728600000 | 20.24 | -0.09 | -0.44 | 20.09 | 20.24 | 20.09 | 2109 |
| 1728513600 | 20.33 | 0.07 | 0.35 | 20.27 | 20.36 | 20.24 | 9819 |
| 1728427200 | 20.26 | 0.11 | 0.55 | 20 | 20.26 | 20 | 7328 |
| 1728340800 | 20.15 | -0.12 | -0.59 | 20.22 | 20.22 | 19.92 | 57974 |
| 1728081600 | 20.27 | -0.08 | -0.39 | 20.225 | 20.3178 | 20.1235 | 14241 |
| 1727995200 | 20.35 | 0.16 | 0.79 | 20.21 | 20.3999 | 20.1726 | 32945 |
| 1727908800 | 20.19 | 0.06 | 0.30 | 20.1 | 20.19 | 20.075 | 8554 |
| 1727822400 | 20.13 | 0.2 | 1.00 | 19.93 | 20.15 | 19.785 | 18389 |
| 1727735520 | 19.93 | -0.03 | -0.15 | 19.93 | 19.93 | 19.61 | 190086 |
| 1727476800 | 19.96 | -0.08 | -0.40 | 20.04 | 20.1882 | 19.91 | 54798 |
| 1727390400 | 20.04 | 0.04 | 0.20 | 20.1 | 20.1 | 19.86 | 32236 |
| 1727304000 | 20 | -0.06 | -0.30 | 20.16 | 20.176 | 19.99 | 23728 |
| 1727217600 | 20.06 | 0.15 | 0.75 | 19.84 | 20.11 | 19.83 | 42421 |
| 1727131200 | 19.91 | -0.16 | -0.80 | 20.1 | 20.1 | 19.9 | 26639 |
| 1726872000 | 20.07 | 0.04 | 0.20 | 20.04 | 20.1899 | 20 | 28605 |
| 1726785600 | 20.03 | 0.13 | 0.65 | 20.08 | 20.21 | 20 | 14630 |
| 1726699200 | 19.9 | -0.08 | -0.40 | 19.88 | 20.095 | 19.84 | 18515 |
| 1726612800 | 19.98 | -0.07 | -0.35 | 20.03 | 20.27 | 19.87 | 20081 |
| 1726526400 | 20.05 | 0.04 | 0.20 | 20.09 | 20.28 | 20 | 16251 |
| 1726267200 | 20.01 | 0.09 | 0.45 | 20.01 | 20.19 | 20 | 20926 |
| 1726180800 | 19.92 | 0.04 | 0.20 | 19.98 | 20.01 | 19.81 | 15349 |
| 1726094400 | 19.88 | 0.13 | 0.66 | 19.75 | 20 | 19.65 | 24598 |
| 1726008000 | 19.75 | 0.17 | 0.87 | 19.59 | 19.85 | 19.59 | 26918 |
| 1725921600 | 19.58 | 0.18 | 0.93 | 19.45 | 19.64 | 19.45 | 26452 |
| 1725662400 | 19.4 | -0.19 | -0.97 | 19.68 | 19.73 | 19.37 | 58617 |
| 1725576000 | 19.59 | 0.19 | 0.98 | 19.52 | 19.7002 | 19.51 | 37210 |
| 1725489600 | 19.4 | -0.26 | -1.32 | 19.63 | 19.68 | 19.38 | 102073 |
| 1725403200 | 19.66 | -0.71 | -3.49 | 20.55 | 20.55 | 19.57 | 66838 |
| 1725057600 | 20.37 | -0.8 | -3.78 | 20.87 | 20.98 | 20.27 | 47762 |
| 1724971200 | 21.17 | 0.06 | 0.28 | 21.14 | 21.21 | 21.14 | 6145 |
| 1724884800 | 21.1099 | 0.07 | 0.33 | 21.04 | 21.12 | 20.97 | 8827 |
| 1724798400 | 21.04 | 0.07 | 0.33 | 20.99 | 21.06 | 20.97 | 9729 |
| 1724712000 | 20.97 | 0.13 | 0.62 | 20.89 | 21.03 | 20.8899 | 12209 |
