VanEck Morningstar Wide Moat ETF【MOAT】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

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

VanEck Morningstar Wide Moat ETF (MOAT)

88.88

1.17

(1.33%)

마감 17 3월 5:00AM

88.89

0.01

(0.01%)

시간외 거래: 8:59AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-2.23	-2.44759082428	91.11	92.85	87.357989	887782	89.74623747	SP
4	-3.06	-3.32825755928	91.94	93.21	87.357989	900239	91.24884588	SP
12	-4.6	-4.92083868207	93.48	96.975	87.357989	836001	92.58909906	SP
26	-5.92	-6.2447257384	94.8	99.06	87.357989	725405	94.44918137	SP
52	0.47	0.531614070806	88.41	99.06	83.63	739437	91.19183625	SP
156	18.52	26.3217737351	70.36	99.06	57.27	732700	80.33394278	SP
260	51.1	135.256749603	37.78	99.06	37.23	631469	75.44523663	SP

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741991400	88.88	1.17	1.33	88.24	89.03	88.1301	969613
1741905000	87.71	-0.82	-0.93	88.29	88.77	87.357989	773068
1741818600	88.53	-0.72	-0.81	89.52	89.52	87.99	904528
1741732200	89.25	-1.73	-1.90	90.67	90.82	88.69	1209564
1741645800	90.98	-1.61	-1.74	91.68	92.62	90.48	905643
1741390200	92.59	1.29	1.41	91.11	92.85	91.0201	746516
1741303800	91.3	-0.13	-0.14	90.7	91.69	90.7	994535
1741217400	91.43	1.55	1.72	90.17	91.6682	90.135	924474
1741131000	89.88	-1.22	-1.34	90.74	91.03	89.61	1212751
1741044600	91.1	-0.75	-0.82	92.43	92.66	90.66	1120455
1740785400	91.85	0.75	0.82	91.4	91.94	90.6	885550
1740699000	91.1	-1.22	-1.32	92.1	92.45	91.1	723314
1740612600	92.32	-0.54	-0.58	92.97	93.0756	91.985	655387
1740526200	92.86	0.22	0.24	92.63	93.2	92.5033	781019
1740439800	92.64	0.53	0.58	92.35	93.21	92.21	825357
1740180600	92.11	-0.68	-0.73	92.87	92.97	91.86	960062
1740094200	92.79	0.15	0.16	92.61	92.9	92.29	860695
1740007800	92.64	0.5	0.54	91.97	92.76	91.885	1004082
1739921400	92.14	0.52	0.57	91.78	92.2413	91.66	1072132
1739575800	91.62	-0.36	-0.39	91.94	92.21	91.555	645815
1739489400	91.98	0.31	0.34	91.61	92.04	91.435	890441
1739403000	91.67	-0.09	-0.10	91.07	91.67	90.84	731765
1739316600	91.76	0.01	0.01	91.325	91.8587	91.31	681559
1739230200	91.75	0.09	0.10	92	92.07	91.4703	766061
1738971000	91.66	-0.82	-0.89	92.5	92.5941	91.41	1314291
1738884600	92.48	-1.09	-1.16	93.15	93.2675	92.08	972924
1738798200	93.57	-0.29	-0.31	93.52	93.71	93.02	697445
1738711800	93.86	-0.7	-0.74	94.29	94.29	93.6795	650853
1738625400	94.56	-0.99	-1.04	94.02	95.02	93.53	806785
1738366200	95.55	-0.52	-0.54	95.94	96.68	95.375	734516
1738279800	96.07	0.75	0.79	95.21	96.31	95.06	631056
1738193400	95.32	-0.64	-0.67	95.985	96.16	95.15	698130
1738107000	95.96	-0.53	-0.55	96.635	96.975	95.96	707415
1738020600	96.49	0.68	0.71	95.34	96.52	95.34	790331
1737761400	95.81	0.33	0.35	95.835	96.1495	95.63	661171
1737675000	95.48	0	0.00	95.48	95.48	95.48	0
1737588600	95.48	0.07	0.07	95.25	95.74	95.25	816412
1737502200	95.41	1.29	1.37	94.41	95.51	94.41	808006
1737156600	94.12	0.49	0.52	94.33	94.399	94.01	759357
1737070200	93.63	0.77	0.83	92.93	93.75	92.605	632125
1736983800	92.86	0.57	0.62	93.53	93.71	92.5	662414
1736897400	92.29	0.18	0.20	92.34	92.5329	91.48	640529
1736811000	92.11	0.98	1.08	90.75	92.11	90.74	776062
1736551800	91.13	-1.36	-1.47	91.78	91.92	90.91	1428898
1736379000	92.49	-0.14	-0.15	92.44	92.6099	91.77	801220
1736292600	92.63	-0.33	-0.35	93.28	94.0353	92.34	910331
1736206200	92.96	0.31	0.33	93.085	93.84	92.85	613768
1735947000	92.65	0.49	0.53	92.35	92.87	91.94	850242
1735860600	92.16	-0.57	-0.61	93.22	93.4096	91.8191	1548466
1735687800	92.725	0.22	0.24	92.78	93.195	92.33	669661
1735601400	92.5	-1.2	-1.28	92.88	92.96	92	927611
1735342200	93.7	-0.59	-0.63	93.88	94.26	93.21	589626
1735255800	94.29	0.02	0.02	93.89	94.5135	93.81	453214
1735077840	94.27	0.44	0.47	93.88	94.27	93.52	823771
1734996600	93.83	-1.03	-1.09	93.43	93.8601	92.933367	766585
1734737400	94.86	1.09	1.16	93.48	95.52	93.42	1076131
1734651000	93.77	-0.27	-0.29	94.5	94.89	93.77	1082261
1734564600	94.04	-2.84	-2.93	96.96	97.07	93.98	945131
1734478200	96.88	-0.46	-0.47	97.11	97.61	96.76	660388
1734391800	97.34	0.12	0.12	97.21	97.86	97.02	447771

VanEck Morningstar Wide ...

Madison Dividend Value ETF

Bank of Montreal

Neuberger Berman

Global X Interest Rate V...

Horizon Acquisition Corp...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관