Stockscreener 앱 받기
26.15
2.10%
-0.56
Vaneck Africa Index Etf 주식 (AFK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-14 | $26.45 | $26.00 | $0.45 | 5,653.0 | -2.10% |
| 2026-10-13 | $26.99 | $26.44 | $0.55 | 27,396.0 | +0.07% |
| 2026-10-12 | $26.87 | $26.61 | $0.26 | 97,667.0 | -0.71% |
| 2026-10-09 | $27.25 | $26.73 | $0.52 | 9,661.0 | +1.36% |
| 2026-10-08 | $26.81 | $26.32 | $0.49 | 13,453.0 | +0.00% |
| 2026-10-07 | $26.84 | $26.40 | $0.4359 | 5,668.0 | -1.63% |
| 2026-10-06 | $27.22 | $26.78 | $0.4419 | 196,029.0 | +0.07% |
| 2026-10-05 | $27.31 | $26.90 | $0.41 | 80,695.0 | -1.17% |
| 2026-10-02 | $27.33 | $26.90 | $0.43 | 278,539.0 | +1.30% |
| 2026-10-01 | $27.55 | $26.85 | $0.70 | 73,656.0 | -2.25% |
| 2026-09-30 | $27.75 | $27.30 | $0.45 | 10,967.0 | -0.58% |
| 2026-09-29 | $28.01 | $27.50 | $0.51 | 35,981.0 | -1.21% |
| 2026-09-28 | $28.19 | $27.70 | $0.4899 | 9,765.0 | -2.20% |
| 2026-09-25 | $28.66 | $28.10 | $0.56 | 88,114.0 | +0.46% |
| 2026-09-24 | $28.53 | $28.02 | $0.51 | 34,306.0 | -0.45% |
| 2026-09-23 | $29.00 | $28.50 | $0.4999 | 13,733.0 | -2.35% |
| 2026-09-22 | $29.47 | $28.91 | $0.565 | 23,096.0 | +0.79% |
| 2026-09-21 | $29.14 | $28.78 | $0.3544 | 18,659.0 | +0.48% |
| 2026-09-18 | $28.98 | $28.62 | $0.36 | 31,776.0 | -0.10% |
| 2026-09-17 | $29.06 | $28.54 | $0.52 | 76,444.0 | +2.15% |
| 2026-09-16 | $28.72 | $28.02 | $0.70 | 21,017.0 | -0.87% |
| 2026-09-15 | $28.73 | $28.24 | $0.49 | 51,810.0 | -0.10% |
Vaneck Africa Index Etf 주식 (AFK) 연도별 가격 이력
이 심층 분석에서는 Vaneck Africa Index Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 AFK 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Vaneck Africa Index Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Vaneck Africa Index Etf 주식 (AFK) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $27.55 | $26.00 | $1.55 | 788,417.0 | -5.01% |
| 2026-09 | $30.18 | $27.30 | $2.88 | 1,092,207.0 | -5.46% |
| 2026-08 | $29.90 | $25.65 | $4.25 | 1,053,838.0 | +11.44% |
| 2026-07 | $26.51 | $25.00 | $1.51 | 1,784,733.0 | +1.67% |
| 2026-06 | $27.99 | $25.26 | $2.73 | 1,176,519.0 | -7.12% |
| 2026-05 | $29.00 | $26.31 | $2.69 | 1,932,935.0 | +3.09% |
| 2026-04 | $29.31 | $25.67 | $3.64 | 976,233.0 | +4.23% |
| 2026-03 | $30.14 | $24.45 | $5.70 | 2,573,362.0 | -15.74% |
| 2026-02 | $30.63 | $27.05 | $3.58 | 1,313,331.0 | +9.57% |
| 2026-01 | $30.85 | $26.01 | $4.84 | 2,308,513.0 | +4.26% |
Vaneck Africa Index Etf 주식 (AFK) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $27.47 | $24.50 | $2.97 | 1,219,078.0 | +8.23% |
| 2025-11 | $24.82 | $23.00 | $1.82 | 613,942.0 | +3.09% |
| 2025-10 | $25.00 | $23.31 | $1.69 | 1,261,818.0 | -1.76% |
| 2025-09 | $24.47 | $22.20 | $2.27 | 1,071,212.0 | +8.72% |
| 2025-08 | $22.55 | $20.75 | $1.80 | 654,731.0 | +7.04% |
| 2025-07 | $21.79 | $20.21 | $1.58 | 473,187.0 | +3.87% |
| 2025-06 | $20.25 | $19.00 | $1.25 | 397,924.0 | +6.44% |
| 2025-05 | $19.39 | $17.54 | $1.85 | 457,012.0 | +6.70% |
| 2025-04 | $17.92 | $15.07 | $2.85 | 489,607.0 | +2.07% |
| 2025-03 | $18.04 | $16.24 | $1.80 | 383,232.0 | +5.65% |
| 2025-02 | $17.35 | $16.15 | $1.20 | 250,485.0 | -0.54% |
| 2025-01 | $16.76 | $15.57 | $1.19 | 251,727.0 | +6.98% |
Vaneck Africa Index Etf 주식 (AFK) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $16.78 | $15.36 | $1.43 | 265,282.0 | -3.60% |
| 2024-11 | $16.97 | $15.55 | $1.42 | 396,318.0 | -1.83% |
| 2024-10 | $17.19 | $16.29 | $0.90 | 220,491.0 | -2.14% |
| 2024-09 | $17.25 | $15.29 | $1.96 | 317,561.0 | +2.69% |
| 2024-08 | $16.79 | $14.45 | $2.34 | 1,022,328.0 | +0.49% |
| 2024-07 | $16.85 | $15.48 | $1.37 | 996,146.0 | +3.37% |
| 2024-06 | $15.98 | $15.11 | $0.87 | 316,101.0 | -0.25% |
| 2024-05 | $16.42 | $14.73 | $1.69 | 329,653.0 | +6.52% |
| 2024-04 | $15.49 | $14.51 | $0.98 | 224,646.0 | +1.68% |
| 2024-03 | $14.57 | $13.04 | $1.53 | 219,466.0 | +10.80% |
| 2024-02 | $13.60 | $12.84 | $0.755 | 271,482.0 | -1.57% |
| 2024-01 | $14.25 | $13.20 | $1.05 | 175,718.0 | -3.19% |
0.71%
0.04%
자본화:
|
볼륨(24시간):