VanEck Morningstar Wide Moat Growth ETF【MGRO】시계열 데이터 | ADVFN

다우존스 지수

같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.

등록

홈
인베스팅
ETFs
미국
AMEX
VanEck Morningstar Wide Moat Growth ETF (MGRO)
VanEck Morningstar Wide Moat Growth ETF (MGRO) 과거

VanEck Morningstar Wide Moat Growth ETF (MGRO)

31.7189

-0.0743

(-0.23%)

마감 02 2월 6:00AM

31.9767

0.2578

(0.81%)

시간외 거래: 9:59AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.0682	-0.214552444231	31.7871	32.005	31.5	246	31.76527732	SP
4	1.2997	4.27263044393	30.4192	32.005	29.91	530	30.74622439	SP
12	0.4469	1.42907393195	31.272	32.5709	29.91	466	31.06573761	SP
26	2.2189	7.52169491525	29.5	32.5709	27.8186	508	30.44521711	SP
52	1.2589	4.13296126067	30.46	32.5709	27.5	465	29.81451445	SP
156	1.2589	4.13296126067	30.46	32.5709	27.5	465	29.81451445	SP
260	1.2589	4.13296126067	30.46	32.5709	27.5	465	29.81451445	SP

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738366200	31.7189	-0.07	-0.23	31.7932	31.98	31.7189	305
1738279800	31.7932	0.21	0.66	31.5	31.7932	31.5	893
1738193400	31.5832	-0.25	-0.78	31.8307	31.8307	31.5832	187
1738107000	31.8307	0.1	0.33	31.7272	32.005	31.7272	143
1738020600	31.7272	-0.01	-0.03	31.7354	31.7354	31.7272	4
1737761400	31.7354	-0.02	-0.08	31.7871	31.7871	31.7354	3
1737675000	31.7596	0	0.00	31.7596	31.7596	31.7596	0
1737588600	31.7596	0.23	0.71	31.5342	31.81	31.5342	164
1737502200	31.5342	0.39	1.24	31.23	31.55	31.23	752
1737156600	31.1477	0.19	0.60	31.14	31.25	31.14	205
1737070200	30.9607	0.3	0.96	30.6652	31	30.6652	429
1736983800	30.6652	0.3	0.98	30.3666	30.91	30.3666	424
1736897400	30.3666	0.07	0.23	30.297	30.48	30.297	1123
1736811000	30.297	0.23	0.75	29.91	30.297	29.91	693
1736551800	30.0713	-0.65	-2.11	30.7196	30.7196	30.0244	1961
1736379000	30.7196	0.07	0.23	30.649	30.7196	30.49	274
1736292600	30.649	-0.21	-0.69	30.8625	30.92	30.649	252
1736206200	30.8625	0.18	0.58	30.93	31.0876	30.8625	181
1735947000	30.6853	0.27	0.87	30.4192	30.6853	30.4192	1317
1735860600	30.4192	-0.16	-0.53	30.5825	30.6	30.35	270
1735687800	30.5825	-0.09	-0.29	30.6709	30.77	30.5825	118
1735601400	30.6709	-0.3	-0.97	30.7	30.73	30.45	1395
1735342200	30.9715	-0.27	-0.88	31.2459	31.2459	30.857	1873
1735255800	31.2459	0.02	0.06	31.14	31.2459	31.14	19
1735077840	31.2273	0.12	0.37	31.18	31.2273	31.18	62
1734996600	31.1114	-0.06	-0.18	31.01	31.1114	31.01	1130
1734737400	31.1687	0.38	1.23	30.63	31.22	30.63	511
1734651000	30.7906	-0.11	-0.37	30.9039	30.9039	30.75	2856
1734564600	30.9039	-0.98	-3.08	31.875	31.875	30.9039	986
1734478200	31.8861	-0.19	-0.59	32.02	32.02	31.8861	3890
1734391800	32.0768	0.08	0.25	32.02	32.0768	32.02	396
1734132600	31.9955	-0.29	-0.91	32.2902	32.2902	31.96	171
1734046200	32.2902	-0.18	-0.56	32.472	32.472	32.2902	7
1733959800	32.472	0.12	0.36	32.3549	32.472	32.3549	23
1733873400	32.3549	-0.22	-0.66	32.5709	32.5709	32.3549	21
1733787000	32.5709	0.13	0.41	32.4365	32.5709	32.4365	73
1733527800	32.4365	0.31	0.98	32.369999	32.4365	32.369999	27
1733441400	32.1225	-0.19	-0.59	32.35	32.35	32.1225	48
1733355000	32.3136	0.52	1.63	32	32.3136	32	542
1733268600	31.7948	0	0.00	31.7945	31.7948	31.7945	13
1733182200	31.7945	0.12	0.39	31.6702	31.7945	31.6702	8
1732917840	31.6702	0.06	0.20	31.73	31.73	31.6702	14
1732750200	31.608	-0.26	-0.82	31.8697	31.8697	31.608	8
1732663800	31.8697	0.03	0.09	31.74	31.8697	31.74	38
1732577400	31.8407	0.46	1.48	31.67	31.8407	31.67	38
1732318200	31.3768	0.3	0.96	31.0799	31.3768	31.0799	21
1732231800	31.0799	0.38	1.23	30.7008	31.08	30.7008	679
1732145400	30.7008	0.18	0.60	30.5186	30.7008	30.5186	26
1732059000	30.5186	-0.06	-0.21	30.5824	30.5824	30.5186	33
1731972600	30.5824	0.01	0.02	30.67	30.67	30.5824	46
1731713400	30.5757	-0.76	-2.42	31.3331	31.3331	30.5757	497
1731627000	31.3331	-0.37	-1.16	31.73	31.73	31.3331	17
1731540600	31.7022	0.12	0.37	31.5864	31.7022	31.5864	14
1731454200	31.5864	-0.08	-0.26	31.6	31.6	31.5864	98
1731367800	31.6702	0.29	0.94	31.5	31.6702	31.5	134
1731108600	31.376	0.1	0.33	31.272	31.376	31.272	48
1731022200	31.272	0.17	0.53	31.1064	31.272	31.1064	2
1730935800	31.1064	0.54	1.75	30.5706	31.1064	30.5706	939
1730849400	30.5706	0.21	0.71	30.3563	30.5706	30.3563	12
1730763000	30.3563	0.02	0.08	30.3332	30.3563	30.3332	0

VanEck Morningstar Wide ...

Deutsche Lufthansa

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관