VanEck Morningstar Global Wide Moat ETF【MOTG】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

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

VanEck Morningstar Global Wide Moat ETF (MOTG)

36.9347

0.3089

(0.84%)

마감 19 1월 6:00AM

36.9347

0.00

(0.00%)

시간외 거래: 6:15AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	1.0747	2.99693251534	35.86	36.9347	35.46	1071	35.95110816	SP
4	-1.2253	-3.21095387841	38.16	38.5	35.46	1612	36.52114033	SP
12	-2.5737	-6.51431088072	39.5084	40.155	35.46	883	37.6627248	SP
26	-0.2653	-0.713172043011	37.2	40.78	35.46	885	37.87722409	SP
52	2.9147	8.56760728983	34.02	40.78	33.8565	1028	36.6822893	SP
156	-1.2079	-3.16680037543	38.1426	40.78	28.7	2222	33.44655022	SP
260	-2.1095	-5.4028511277	39.0442	40.78	28.7	2260	33.65225309	SP

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1737156600	36.9347	0.31	0.84	36.88	36.9347	36.88	33
1737070200	36.6258	0.3	0.83	36.3227	36.65	36.3227	559
1736983800	36.3227	0.36	0.99	36.36	36.36	36.26	606
1736897400	35.9661	0.19	0.54	35.7727	35.9661	35.7727	1308
1736811000	35.7727	0.07	0.20	35.46	35.7727	35.46	1403
1736551800	35.7	-0.59	-1.62	35.86	35.93	35.69	1480
1736379000	36.2894	-0.06	-0.16	36.27	36.2894	36.2	553
1736292600	36.3461	-0.11	-0.30	36.4551	36.5	36.29	991
1736206200	36.4551	0.19	0.54	36.44	36.4801	36.44	655
1735947000	36.2604	0.17	0.48	36.22	36.2604	36.21	1264
1735860600	36.0885	-0.15	-0.43	36.32	36.32	36	997
1735687800	36.2433	-0.03	-0.10	36.49	36.49	36.17	406
1735601400	36.2778	-0.28	-0.78	36.35	36.35	36.13	814
1735342200	36.5616	-0.2	-0.56	36.57	36.585	36.5299	1074
1735255800	36.7661	0.04	0.10	36.81	36.81	36.71	6362
1735077840	36.7302	0.19	0.51	36.62	36.7302	36.61	7570
1734996600	36.545	-1.91	-4.97	36.43	36.545	36.26	709
1734737400	38.4576	0.23	0.60	38.16	38.5	38.16	655
1734651000	38.2288	-0.1	-0.25	38.3263	38.3263	38.2288	470
1734564600	38.3263	-0.92	-2.35	39.25	39.25	38.3263	1672
1734478200	39.25	-0.18	-0.45	39.4263	39.4263	39.22	700
1734391800	39.4263	-0.06	-0.16	39.4899	39.5353	39.4263	993
1734132600	39.4899	-0.18	-0.45	39.6688	39.6688	39.4899	52
1734046200	39.6688	-0.25	-0.62	39.917	39.917	39.6688	15
1733959800	39.917	0.12	0.31	39.96	40.03	39.89	458
1733873400	39.7956	-0.24	-0.59	40.01	40.01	39.7956	706
1733787000	40.0316	0.05	0.11	39.9861	40.155	39.9861	358
1733527800	39.9861	0.07	0.17	40.11	40.11	39.9861	6
1733441400	39.9187	-0.09	-0.23	40.06	40.06	39.9187	43
1733355000	40.0098	0.15	0.38	39.95	40.0098	39.95	170
1733268600	39.8574	-0	-0.01	39.88	39.88	39.8574	208
1733182200	39.8598	0.04	0.09	39.823	39.8598	39.79	284
1732917840	39.823	0.2	0.51	39.65	39.823	39.65	6
1732750200	39.6227	0.14	0.35	39.485	39.66	39.485	715
1732663800	39.485	-0.06	-0.14	39.5423	39.5423	39.485	18
1732577400	39.5423	0.36	0.92	39.1812	39.57	39.1812	1138
1732318200	39.1812	0.24	0.60	39.14	39.1812	39.14	530
1732231800	38.9457	0.33	0.86	38.6119	38.9457	38.6119	78
1732145400	38.6119	-0.05	-0.13	38.48	38.6119	38.44	2492
1732059000	38.6611	0.01	0.03	38.38	38.6611	38.38	61
1731972600	38.651	0.28	0.73	38.3707	38.651	38.3707	136
1731713400	38.3707	-0.42	-1.09	38.69	38.69	38.3707	222
1731627000	38.7922	-0.24	-0.62	39.15	39.15	38.7922	2067
1731540600	39.0356	-0.06	-0.16	39.1001	39.1001	39.0356	44
1731454200	39.1001	-0.52	-1.31	39.6195	39.6195	39.1	719
1731367800	39.6195	0.03	0.08	39.5878	39.7402	39.5878	410
1731108600	39.5878	-0.27	-0.69	39.8	39.8	39.5	1250
1731022200	39.8615	0.51	1.29	39.69	39.87	39.69	797
1730935800	39.3521	0.05	0.13	39.3025	39.3521	39.2901	383
1730849400	39.3025	0.5	1.29	38.8014	39.3025	38.8014	78
1730763000	38.8014	-0.04	-0.09	38.94	38.97	38.8014	337
1730500200	38.8376	0.14	0.35	38.7003	38.9831	38.7003	1333
1730413800	38.7003	-0.52	-1.33	39.04	39.04	38.59	2597
1730327400	39.2219	-0.16	-0.40	39.3801	39.3801	39.2219	91
1730241000	39.3801	-0.19	-0.47	39.5658	39.5658	39.3801	7
1730154600	39.5658	0.2	0.50	39.3683	39.6023	39.3683	314
1729895400	39.3683	-0.14	-0.35	39.5084	39.5084	39.3683	104
1729809000	39.5084	-0.03	-0.07	39.67	39.67	39.5084	893
1729722600	39.535	-0.19	-0.47	39.72	39.72	39.51	817
1729636200	39.72	-0.12	-0.31	39.77	39.77	39.63	4046
1729549800	39.8444	-0.42	-1.03	40.2601	40.2601	39.8444	386

VanEck Morningstar Globa...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관