Hot Features
프리미엄
VanEckNatural Resources ETF (HAP)
AMEX
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.6989 | 1.3991991992 | 49.95 | 50.9544 | 49.85 | 3307 | 50.62428465 | SP |
| 4 | -0.3611 | -0.707900411684 | 51.01 | 51.5953 | 49 | 5389 | 50.03794235 | SP |
| 12 | 0.7789 | 1.56186083818 | 49.87 | 53.57 | 48.76 | 4530 | 50.95450799 | SP |
| 26 | -1.9312 | -3.67287243653 | 52.5801 | 53.57 | 47.49 | 5436 | 50.70211562 | SP |
| 52 | 2.3089 | 4.77637567232 | 48.34 | 53.57 | 45.888 | 12331 | 49.79785992 | SP |
| 156 | 3.2589 | 6.87676725047 | 47.39 | 57.156 | 41.94 | 16490 | 49.50869947 | SP |
| 260 | 14.4589 | 39.9527493783 | 36.19 | 57.156 | 20.36 | 13808 | 46.27839812 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732750200 | 50.6489 | 0.15 | 0.29 | 50.62 | 50.9 | 50.62 | 2321 |
| 1732663800 | 50.5018 | -0.29 | -0.57 | 50.64 | 50.64 | 50.35 | 3435 |
| 1732577400 | 50.7904 | -0.04 | -0.08 | 50.85 | 50.9544 | 50.7904 | 5667 |
| 1732318200 | 50.8334 | 0.16 | 0.31 | 50.56 | 50.8334 | 50.56 | 3738 |
| 1732231800 | 50.6773 | 0.56 | 1.11 | 50.33 | 50.7114 | 50.33 | 998 |
| 1732145400 | 50.1212 | 0.1 | 0.21 | 49.95 | 50.1212 | 49.85 | 2543 |
| 1732059000 | 50.0186 | -0.01 | -0.01 | 49.62 | 50.0271 | 49.62 | 3337 |
| 1731972600 | 50.0261 | 0.64 | 1.30 | 49.75 | 50.07 | 49.75 | 3414 |
| 1731713400 | 49.3852 | -0.03 | -0.05 | 49.5 | 49.5 | 49.305 | 2370 |
| 1731627000 | 49.4111 | 0.31 | 0.63 | 49.28 | 49.45 | 49.25 | 22901 |
| 1731540600 | 49.1023 | -0.07 | -0.14 | 49.13 | 49.23 | 49 | 16592 |
| 1731454200 | 49.17 | -1.03 | -2.06 | 49.74 | 49.74 | 49.13 | 4982 |
| 1731367800 | 50.2039 | -0.49 | -0.96 | 50.23 | 50.39 | 50.1 | 4177 |
| 1731108600 | 50.6926 | -0.84 | -1.64 | 50.99 | 50.99 | 50.57 | 7243 |
| 1731022200 | 51.5372 | 0.51 | 0.99 | 51.38 | 51.5953 | 51.3551 | 4093 |
| 1730935800 | 51.0306 | -0.25 | -0.49 | 50.68 | 51.0516 | 50.66 | 2408 |
| 1730849400 | 51.2835 | 0.27 | 0.53 | 51.03 | 51.2835 | 51.03 | 4753 |
| 1730763000 | 51.0107 | 0.4 | 0.79 | 50.99 | 51.235 | 50.9865 | 3252 |
| 1730500200 | 50.613 | -0.03 | -0.05 | 51.11 | 51.11 | 50.613 | 2578 |
| 1730413800 | 50.64 | -0.33 | -0.64 | 50.71 | 50.71 | 50.63 | 3638 |
| 1730327400 | 50.9665 | -0.17 | -0.33 | 51.01 | 51.1901 | 50.9535 | 1457 |
| 1730241000 | 51.1335 | -0.59 | -1.14 | 51.5 | 51.5 | 51.1335 | 1936 |
| 1730154600 | 51.7239 | 0.26 | 0.50 | 51.16 | 51.7793 | 51.16 | 1002 |
| 1729895400 | 51.4644 | -0.09 | -0.17 | 51.7 | 51.848 | 51.45 | 2657 |
| 1729809000 | 51.5519 | -0.12 | -0.23 | 51.83 | 51.83 | 51.3501 | 3443 |
| 1729722600 | 51.6682 | -0.34 | -0.65 | 51.53 | 51.68 | 51.52 | 2495 |
| 1729636200 | 52.0038 | 0.07 | 0.14 | 51.93 | 52.03 | 51.8438 | 10524 |
| 1729549800 | 51.9317 | -0.3 | -0.57 | 52.38 | 52.38 | 51.9317 | 1002 |
| 1729290600 | 52.229 | 0.24 | 0.46 | 52.05 | 52.229 | 52.05 | 1376 |
| 1729204200 | 51.9896 | 0.05 | 0.09 | 51.88 | 52.04 | 51.88 | 2332 |
| 1729117800 | 51.9434 | 0.35 | 0.67 | 51.73 | 52.03 | 51.73 | 1218 |
| 1729031400 | 51.5965 | -0.85 | -1.63 | 51.7 | 51.82 | 51.5965 | 2371 |
| 1728945000 | 52.4514 | 0 | 0.01 | 52.05 | 52.4514 | 52.05 | 3647 |
| 1728685800 | 52.4478 | 0.27 | 0.52 | 52.16 | 52.5273 | 52.16 | 6377 |
| 1728599400 | 52.1778 | 0.29 | 0.55 | 51.81 | 52.1778 | 51.81 | 6283 |
| 1728513000 | 51.89 | -0.14 | -0.28 | 51.55 | 51.99 | 51.55 | 10931 |
| 1728426600 | 52.0333 | -0.88 | -1.67 | 52.39 | 52.39 | 51.87 | 3471 |
| 1728340200 | 52.9174 | -0.1 | -0.19 | 52.98 | 53.07 | 52.89 | 2203 |
| 1728081000 | 53.02 | 0.17 | 0.33 | 52.97 | 53.09 | 52.9196 | 4376 |
| 1727994600 | 52.8458 | -0.33 | -0.63 | 52.95 | 52.95 | 52.69 | 3319 |
| 1727908200 | 53.1791 | 0.1 | 0.18 | 53.48 | 53.57 | 53.025 | 6089 |
| 1727821800 | 53.0813 | 0.37 | 0.70 | 52.56 | 53.104 | 52.56 | 5601 |
| 1727735400 | 52.7118 | -0.11 | -0.21 | 52.61 | 52.7118 | 52.4 | 1943 |
| 1727476200 | 52.8218 | 0.39 | 0.74 | 52.72 | 53.035 | 52.72 | 5167 |
| 1727389800 | 52.433 | 0.54 | 1.04 | 52.12 | 52.56 | 52.12 | 3175 |
| 1727303400 | 51.8942 | -0.55 | -1.06 | 52.46 | 52.46 | 51.8942 | 7581 |
| 1727217000 | 52.4481 | 0.67 | 1.29 | 52.43 | 52.5589 | 52.3997 | 5800 |
| 1727130600 | 51.7815 | 0.46 | 0.89 | 51.43 | 51.7815 | 51.43 | 2687 |
| 1726871400 | 51.3241 | -0.32 | -0.61 | 51.47 | 51.47 | 51.3 | 2421 |
| 1726785000 | 51.64 | 0.73 | 1.42 | 51.86 | 51.86 | 51.59 | 2966 |
| 1726698600 | 50.9149 | 0.03 | 0.05 | 50.9 | 51.404 | 50.9 | 3725 |
| 1726612200 | 50.8871 | 0.21 | 0.42 | 50.66 | 50.8899 | 50.66 | 1745 |
| 1726525800 | 50.6756 | 0.27 | 0.54 | 50.64 | 50.7 | 50.44 | 4403 |
| 1726266600 | 50.4026 | 0.62 | 1.25 | 50.14 | 50.4026 | 50.14 | 1190 |
| 1726180200 | 49.78 | 0.51 | 1.04 | 49.41 | 49.83 | 49.35 | 12758 |
| 1726093800 | 49.2666 | 0.33 | 0.67 | 49.09 | 49.2666 | 48.78 | 1025 |
| 1726007400 | 48.9378 | -0.48 | -0.98 | 49.33 | 49.33 | 48.76 | 2430 |
| 1725921000 | 49.4202 | 0.36 | 0.73 | 49.33 | 49.53 | 49.33 | 4923 |
| 1725661800 | 49.0629 | -0.71 | -1.43 | 49.82 | 49.82 | 49.0629 | 1662 |
| 1725575400 | 49.7766 | -0.14 | -0.29 | 50.28 | 50.28 | 49.7766 | 3072 |
| 1725489000 | 49.9203 | 0 | 0.00 | 49.87 | 50.19 | 49.87 | 3677 |
| 1725402600 | 49.92 | -1.4 | -2.73 | 50.48 | 50.48 | 49.882 | 4782 |
| 1725057000 | 51.3207 | 0.07 | 0.14 | 51.03 | 51.3207 | 50.89 | 1285 |
| 1724970600 | 51.2468 | 0.32 | 0.62 | 51.1 | 51.4041 | 51.1 | 3233 |
| 1724884200 | 50.9307 | -0.45 | -0.87 | 50.95 | 50.99 | 50.7472 | 4648 |
