NYLI Merger Arbitrage ETF (MNA)

MNA
🏛️ 미국 →
35.85
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 31.44 31.55 31.41 31.41 0.1M
2023-12-28 31.36 31.51 31.32 31.46 0.3M
2023-12-27 31.68 32.02 31.68 31.78 0.1M
2023-12-26 31.65 31.78 31.62 31.76 0.1M
2023-12-22 31.70 31.73 31.64 31.69 0.2M
2023-12-21 31.73 31.78 31.68 31.69 0.1M
2023-12-20 31.67 31.79 31.60 31.64 0.1M
2023-12-19 31.66 31.81 31.66 31.78 0.1M
2023-12-18 31.77 31.81 31.29 31.60 0.6M
2023-12-15 31.73 31.84 31.56 31.63 0.1M
2023-12-14 31.69 31.94 31.64 31.93 0.6M
2023-12-13 31.46 31.61 31.30 31.57 0.1M
2023-12-12 31.35 31.40 31.31 31.33 0.3M
2023-12-11 31.23 31.32 31.23 31.29 0.2M
2023-12-08 31.18 31.28 31.13 31.23 0.1M
2023-12-07 31.08 31.18 31.07 31.17 0.1M
2023-12-06 31.07 31.12 30.95 31.06 0.1M
2023-12-05 31.03 31.11 31.03 31.04 0.1M
2023-12-04 30.97 31.16 30.97 31.09 0.2M
2023-12-01 31.08 31.33 31.08 31.22 0.1M
2023-11-30 31.14 31.21 31.13 31.18 0.1M
2023-11-29 31.19 31.38 31.13 31.15 0.2M
2023-11-28 31.19 31.25 31.14 31.16 0.1M
2023-11-27 31.09 31.18 31.03 31.15 0.1M
2023-11-24 31.12 31.21 31.10 31.21 0.1M
2023-11-22 31.09 31.13 30.97 31.10 0.1M
2023-11-21 31.00 31.16 30.98 31.08 0.1M
2023-11-20 31.11 31.18 31.08 31.08 0.1M
2023-11-17 31.12 31.15 31.00 31.12 0.1M
2023-11-16 30.99 31.06 30.77 30.95 0.1M
2023-11-15 31.03 31.20 31.03 31.12 0.1M
2023-11-14 30.93 31.12 30.93 31.12 0.1M
2023-11-13 30.90 30.93 30.80 30.88 0.0M
2023-11-10 31.05 31.05 30.94 30.95 0.0M
2023-11-09 31.15 31.19 31.00 31.06 0.1M
2023-11-08 31.16 31.25 31.01 31.09 0.0M
2023-11-07 31.01 31.16 31.01 31.15 0.0M
2023-11-06 31.46 31.46 31.13 31.18 0.0M
2023-11-03 31.57 31.57 31.47 31.52 0.1M
2023-11-02 31.37 31.42 31.34 31.38 0.1M
2023-11-01 31.45 31.48 31.26 31.41 0.0M
2023-10-31 31.40 31.48 31.38 31.47 0.0M
2023-10-30 31.53 31.53 31.40 31.41 0.0M
2023-10-27 31.48 31.49 31.36 31.41 0.1M
2023-10-26 31.41 31.47 31.40 31.44 0.0M
2023-10-25 31.29 31.46 31.29 31.37 0.0M
2023-10-24 31.45 31.51 31.36 31.49 0.0M
2023-10-23 31.38 31.43 31.32 31.35 0.0M
2023-10-20 31.41 31.48 31.35 31.38 0.0M
2023-10-19 31.49 31.76 31.21 31.41 0.1M
2023-10-18 31.58 31.63 31.53 31.53 0.0M
2023-10-17 31.54 31.84 31.40 31.74 0.0M
2023-10-16 31.61 31.70 31.60 31.67 0.0M
2023-10-13 31.69 31.69 31.47 31.55 0.0M
2023-10-12 31.64 31.64 31.53 31.53 0.0M
2023-10-11 31.49 31.63 31.49 31.57 0.1M
2023-10-10 31.48 31.61 31.45 31.57 0.0M
2023-10-09 31.30 31.45 31.30 31.43 0.0M
2023-10-06 31.44 31.49 31.35 31.38 0.0M
2023-10-05 31.52 31.52 31.38 31.42 0.0M
2023-10-04 31.83 31.83 31.33 31.49 0.1M
2023-10-03 31.56 31.59 31.30 31.51 0.0M
2023-10-02 31.46 31.62 31.46 31.48 0.0M
2023-09-29 31.62 31.66 31.55 31.59 0.1M
2023-09-28 31.50 31.62 31.50 31.61 0.0M
2023-09-27 31.54 31.65 31.54 31.59 0.0M
2023-09-26 31.34 31.65 31.34 31.54 0.0M
2023-09-25 31.56 31.68 31.56 31.64 0.0M
2023-09-22 31.66 31.71 31.59 31.61 0.0M
2023-09-21 31.40 31.55 31.40 31.50 0.0M
2023-09-20 31.54 31.64 31.47 31.53 0.0M
2023-09-19 31.51 31.55 31.46 31.55 0.0M
2023-09-18 31.48 31.52 31.43 31.44 0.0M
2023-09-15 31.48 31.53 31.43 31.44 0.0M
2023-09-14 31.55 31.59 31.54 31.54 0.0M
2023-09-13 31.49 31.54 31.45 31.47 0.0M
2023-09-12 31.51 31.60 31.50 31.58 0.0M
2023-09-11 31.42 31.54 31.42 31.53 0.0M
2023-09-08 31.38 31.45 31.35 31.39 0.0M
2023-09-07 31.35 31.45 31.32 31.36 0.0M
2023-09-06 31.46 31.47 31.36 31.40 0.1M
2023-09-05 31.57 31.63 31.35 31.39 0.0M
2023-09-01 31.38 31.70 31.38 31.65 0.0M
2023-08-31 31.72 31.73 31.42 31.42 0.0M
2023-08-30 31.79 31.84 31.70 31.73 0.0M
2023-08-29 31.75 31.85 31.74 31.84 0.0M
2023-08-28 31.72 31.86 31.64 31.82 0.0M
2023-08-25 31.54 31.61 31.52 31.61 0.1M
2023-08-24 31.46 31.51 31.43 31.46 0.0M
2023-08-23 31.51 31.58 31.50 31.55 0.0M
2023-08-22 31.40 31.55 31.40 31.55 0.0M
2023-08-21 31.37 31.48 31.37 31.47 0.1M
2023-08-18 31.25 31.46 31.25 31.42 0.0M
2023-08-17 31.37 31.39 31.25 31.25 0.0M
2023-08-16 31.39 31.41 31.28 31.30 0.1M
2023-08-15 31.30 31.37 31.26 31.35 0.0M
2023-08-14 31.33 31.60 31.33 31.34 0.0M
2023-08-11 31.39 31.60 31.34 31.41 0.0M
2023-08-10 31.42 31.49 31.14 31.38 0.2M
2023-08-09 31.44 31.44 31.32 31.40 0.0M
2023-08-08 31.20 31.35 31.20 31.35 0.0M
2023-08-07 31.17 31.25 31.17 31.25 0.2M
2023-08-04 31.22 31.27 31.13 31.16 0.0M
2023-08-03 31.09 31.20 31.07 31.10 0.0M
2023-08-02 31.02 31.07 30.95 31.07 0.1M
2023-08-01 31.03 31.10 30.97 30.98 0.1M
2023-07-31 31.14 31.23 31.08 31.16 0.1M
2023-07-28 31.29 31.29 31.20 31.28 0.0M
2023-07-27 31.28 31.28 31.17 31.23 0.0M
2023-07-26 31.20 31.28 31.20 31.25 0.0M
2023-07-25 31.17 31.24 31.17 31.19 0.0M
2023-07-24 31.18 31.24 31.18 31.18 0.0M
2023-07-21 31.25 31.34 31.18 31.18 0.0M
2023-07-20 31.27 31.34 31.25 31.27 0.0M
2023-07-19 31.40 31.44 31.28 31.33 0.0M
2023-07-18 31.55 31.55 31.41 31.42 0.0M
2023-07-17 31.45 31.51 31.44 31.49 0.0M
2023-07-14 31.42 31.75 31.36 31.42 0.0M
2023-07-13 31.46 31.65 31.42 31.50 0.0M
2023-07-12 31.39 31.53 31.39 31.47 0.0M
2023-07-11 31.30 31.41 31.23 31.40 0.0M
2023-07-10 31.17 31.37 31.17 31.35 0.1M
2023-07-07 31.15 31.23 31.13 31.23 0.1M
2023-07-06 31.09 31.16 31.01 31.16 0.6M
2023-07-05 31.07 31.13 31.01 31.11 0.0M
2023-07-03 31.10 31.15 31.09 31.14 0.0M
2023-06-30 31.19 31.22 31.03 31.20 0.0M
2023-06-29 31.18 31.21 31.05 31.15 0.0M
2023-06-28 31.15 31.23 31.00 31.16 0.0M
2023-06-27 31.21 31.29 31.00 31.24 0.1M
2023-06-26 31.14 31.21 31.13 31.19 0.0M
2023-06-23 31.22 31.29 31.07 31.07 0.0M
2023-06-22 31.09 31.16 31.07 31.15 0.0M
2023-06-21 31.08 31.13 30.99 31.10 0.1M
2023-06-20 30.98 31.06 30.93 30.99 0.1M
2023-06-16 31.15 31.15 31.06 31.13 0.1M
2023-06-15 31.01 31.19 31.01 31.15 0.2M
2023-06-14 31.07 31.13 30.96 31.03 0.1M
2023-06-13 31.09 31.10 30.96 31.05 0.0M
2023-06-12 30.97 31.09 30.83 31.04 0.1M
2023-06-09 31.02 31.02 30.93 31.00 0.1M
2023-06-08 31.13 31.13 31.03 31.06 0.0M
2023-06-07 31.15 31.15 31.06 31.10 0.1M
2023-06-06 31.02 31.12 31.02 31.12 0.1M
2023-06-05 31.11 31.15 30.97 31.07 1.1M
2023-06-02 31.10 31.18 31.06 31.13 0.0M
2023-06-01 31.12 31.14 31.05 31.06 0.1M
2023-05-31 30.99 31.12 30.95 31.12 0.1M
2023-05-30 31.04 31.08 31.01 31.05 0.0M
2023-05-26 31.17 31.17 31.04 31.08 0.0M
2023-05-25 31.13 31.14 31.05 31.10 0.0M
2023-05-24 31.16 31.21 31.02 31.17 0.0M
2023-05-23 31.19 31.26 31.14 31.14 0.0M
2023-05-22 31.12 31.17 31.10 31.14 0.0M
2023-05-19 31.28 31.28 31.15 31.15 0.0M
2023-05-18 31.24 31.47 31.17 31.24 0.0M
2023-05-17 31.43 31.43 31.16 31.24 0.1M
2023-05-16 31.28 31.31 31.12 31.27 0.0M
2023-05-15 31.65 31.79 31.65 31.76 0.0M
2023-05-12 31.73 31.73 31.56 31.63 0.0M
2023-05-11 31.74 31.74 31.65 31.67 0.0M
2023-05-10 31.90 31.90 31.76 31.79 0.0M
2023-05-09 31.70 31.83 31.70 31.81 0.0M
2023-05-08 31.82 31.84 31.78 31.79 0.0M
2023-05-05 31.84 31.91 31.55 31.89 0.0M
2023-05-04 31.61 31.78 31.61 31.74 0.0M
2023-05-03 31.67 31.75 31.60 31.63 0.0M
2023-05-02 31.67 31.80 31.57 31.66 0.1M
2023-05-01 31.72 31.79 31.68 31.73 0.0M
2023-04-28 31.69 31.79 31.66 31.72 0.0M
2023-04-27 31.71 31.79 31.62 31.77 0.0M
2023-04-26 31.77 31.84 31.60 31.70 0.0M
2023-04-25 31.70 31.77 31.68 31.68 0.1M
2023-04-24 31.77 31.82 31.76 31.82 0.1M
2023-04-21 31.85 31.87 31.70 31.79 0.1M
2023-04-20 31.83 31.94 31.77 31.80 0.2M
2023-04-19 31.80 31.90 31.77 31.87 0.2M
2023-04-18 31.95 31.96 31.78 31.86 0.1M
2023-04-17 31.70 31.92 31.70 31.92 0.0M
2023-04-14 31.79 31.86 31.72 31.76 0.0M
2023-04-13 31.79 31.82 31.70 31.82 0.1M
2023-04-12 31.85 31.85 31.65 31.70 0.1M
2023-04-11 31.54 31.71 31.54 31.65 0.1M
2023-04-10 31.45 31.67 31.38 31.67 0.1M
2023-04-06 31.64 31.70 31.56 31.64 0.1M
2023-04-05 31.64 31.69 31.51 31.55 0.1M
2023-04-04 31.66 31.70 31.48 31.65 0.1M
2023-04-03 31.60 31.66 31.46 31.58 0.1M
2023-03-31 31.47 31.64 31.47 31.63 0.1M
2023-03-30 31.34 31.61 31.34 31.59 0.1M
2023-03-29 31.42 31.42 31.33 31.41 0.0M
2023-03-28 31.30 31.37 31.29 31.30 0.1M
2023-03-27 31.26 31.41 31.19 31.29 0.1M
2023-03-24 31.07 31.15 30.91 31.09 0.1M
2023-03-23 31.10 31.11 30.99 31.05 0.1M
2023-03-22 30.95 31.04 30.93 30.97 0.1M
2023-03-21 30.99 31.03 30.86 30.99 0.1M
2023-03-20 30.95 31.05 30.88 30.96 0.2M
2023-03-17 30.93 30.98 30.82 30.90 0.1M
2023-03-16 30.92 31.07 30.88 31.06 0.2M
2023-03-15 30.80 31.01 30.80 30.97 0.1M
2023-03-14 30.99 31.06 30.86 30.99 0.1M
2023-03-13 30.93 30.98 30.79 30.84 0.1M
2023-03-10 30.91 31.05 30.81 31.05 0.2M
2023-03-09 31.05 31.08 30.87 30.92 0.1M
2023-03-08 31.05 31.16 30.94 30.99 0.1M
2023-03-07 31.01 31.11 30.84 31.01 0.1M
2023-03-06 31.24 31.24 31.02 31.07 0.1M
2023-03-03 31.30 31.38 31.12 31.31 0.1M
2023-03-02 31.10 31.27 31.10 31.16 0.1M
2023-03-01 31.15 31.28 31.08 31.16 0.2M
2023-02-28 31.33 31.52 31.27 31.27 0.1M
2023-02-27 31.62 31.62 31.40 31.40 0.0M
2023-02-24 31.48 31.65 31.46 31.52 0.2M
2023-02-23 31.78 31.78 31.49 31.66 0.2M
2023-02-22 31.61 31.80 31.48 31.75 0.1M
2023-02-21 31.35 31.53 31.33 31.51 0.1M
2023-02-17 31.36 31.51 31.34 31.47 0.2M
2023-02-16 31.38 31.49 31.33 31.40 0.1M
2023-02-15 31.36 31.45 31.29 31.44 0.1M
2023-02-14 31.41 31.49 31.34 31.43 0.1M
2023-02-13 31.39 31.49 31.29 31.48 0.1M
2023-02-10 31.41 31.49 31.28 31.36 0.2M
2023-02-09 31.54 31.57 31.33 31.40 0.1M
2023-02-08 31.37 31.48 31.33 31.43 0.1M
2023-02-07 31.22 31.52 31.22 31.52 0.1M
2023-02-06 31.22 31.57 31.22 31.32 0.1M
2023-02-03 31.50 31.68 31.37 31.45 0.1M
2023-02-02 31.67 31.67 31.59 31.61 0.0M
2023-02-01 31.59 31.70 31.55 31.68 0.0M
2023-01-31 31.61 31.66 31.56 31.58 0.2M
2023-01-30 31.58 31.64 31.51 31.53 0.1M
2023-01-27 31.60 31.65 31.52 31.63 0.1M
2023-01-26 31.72 31.82 31.58 31.63 0.1M
2023-01-25 31.62 31.75 31.62 31.69 0.1M
2023-01-24 31.73 31.92 31.69 31.74 0.0M
2023-01-23 31.77 31.89 31.71 31.85 0.1M
2023-01-20 31.68 31.79 31.57 31.71 0.0M
2023-01-19 31.64 31.67 31.57 31.60 0.0M
2023-01-18 31.72 31.79 31.56 31.65 0.0M
2023-01-17 31.73 31.74 31.51 31.63 0.0M
2023-01-13 31.59 31.74 31.59 31.73 0.1M
2023-01-12 31.66 31.75 31.60 31.73 0.1M
2023-01-11 31.73 31.73 31.65 31.67 0.1M
2023-01-10 31.53 31.73 31.53 31.73 0.0M
2023-01-09 31.73 31.75 31.60 31.60 0.1M
2023-01-06 31.69 31.75 31.63 31.75 0.1M
2023-01-05 31.50 31.81 31.50 31.63 0.1M
2023-01-04 31.75 31.78 31.69 31.69 0.1M
2023-01-03 31.76 31.95 31.59 31.72 0.1M