VanEck Morningstar International Moat ETF【MOTI】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 International Moat ETF (MOTI)
VanEck Morningstar International Moat ETF (MOTI) 과거

VanEck Morningstar International Moat ETF (MOTI)

33.355

0.1997

(0.60%)

종가: 26 2월 6:00AM

33.355

0.00

( 0.00% )

시간외 거래: 6:25AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.125	0.376166114956	33.23	33.5	32.9801	11385	33.31881996	SP
4	1.595	5.02204030227	31.76	33.5	31.14	11764	32.32937563	SP
12	0.9162	2.82439547702	32.4388	33.7981	29.17	52953	32.08710409	SP
26	0.595	1.81623931624	32.76	36.29	29.17	30717	32.32518245	SP
52	2.755	9.00326797386	30.6	36.29	29.17	23618	32.06536936	SP
156	1.005	3.10664605873	32.35	36.29	24.47	26507	31.29493227	SP
260	3.465	11.5925058548	29.89	37.79	21.1	19470	31.211866	SP

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740439800	33.155299	-0.11	-0.33	33.38	33.38	33.09	5494
1740180600	33.266599	-0.1	-0.31	33.369999	33.5	33.266599	7048
1740094200	33.369999	0.25	0.77	33.21	33.4886	33.21	7741
1740007800	33.115	-0.29	-0.85	33.1	33.1696	32.9801	7384
1739921400	33.4	0.37	1.12	33.229999	33.43	33.04	29259
1739575800	33.03	0.34	1.04	33.03	33.049999	32.9501	6296
1739489400	32.6908	0.28	0.87	32.465	32.77	32.4268	7082
1739403000	32.409999	0.39	1.21	32.1	32.517	32.0446	7120
1739316600	32.022	-0.11	-0.35	32.1347	32.208399	31.9828	7558
1739230200	32.1347	0.47	1.50	32.08	32.2	32.0304	9743
1738971000	31.66	-0.27	-0.86	32.06	32.089599	31.66	14446
1738884600	31.9333	0.18	0.56	31.95	32.06	31.8622	49591
1738798200	31.7549	0.01	0.04	31.7	31.84	31.6469	10378
1738711800	31.7407	0.47	1.50	31.62	31.82	31.62	5625
1738625400	31.2715	-0.73	-2.28	31.2	31.55	31.14	12596
1738366200	32	-0.39	-1.20	32.18	32.3605	31.8307	10374
1738279800	32.39	0.58	1.82	31.81	32.43	31.81	13688
1738193400	31.81	-0.04	-0.14	31.87	31.9994	31.81	5933
1738107000	31.8542	0.4	1.29	31.76	31.8542	31.554	7779
1738020600	31.45	-0	-0.00	31.41	31.56	31.39	72866
1737761400	31.4513	0.66	2.15	31.25	31.5029	31.25	14378
1737675000	30.79	0	0.00	30.79	30.79	30.79	0
1737588600	30.79	-0.06	-0.19	30.91	30.9699	30.79	8429
1737502200	30.85	0.42	1.36	30.7	30.9099	30.6202	16222
1737156600	30.4348	0.54	1.81	30.21	30.5993	30.21	13738
1737070200	29.895	0.11	0.39	29.82	29.97	29.76	53532
1736983800	29.7803	0.3	1.00	29.83	29.858	29.69	5939
1736897400	29.485	0.13	0.43	29.6	29.6	29.4028	10755
1736811000	29.36	0.01	0.03	29.24	29.4	29.17	5514
1736551800	29.35	-0.59	-1.97	29.51	29.56	29.34	15865
1736379000	29.94	-0.19	-0.63	29.9	29.98	29.7712	8870
1736292600	30.13	-0.05	-0.17	30.34	30.405	30.11	5587
1736206200	30.18	0.29	0.97	30.2	30.337	30.11	16471
1735947000	29.89	-0.06	-0.20	29.98	30.03	29.85	7591
1735860600	29.95	-0.35	-1.14	30.15	30.2485	29.87	23668
1735687800	30.295	0.04	0.12	30.32	30.445327	30.2319	8221
1735601400	30.26	-0.28	-0.92	30.42	30.46	30.14	16457
1735342200	30.54	-0.18	-0.59	30.54	30.68	30.487	94980
1735255800	30.72	-0.02	-0.07	30.19	30.79	30.19	19274
1735077840	30.74	0.31	1.02	30.725	30.74	30.5661	22261
1734996600	30.43	-1.35	-4.25	30.45	30.59	30.4016	20472
1734737400	31.78	0.05	0.15	31.78	32.0799	31.6412	24678
1734651000	31.7327	0.02	0.07	32.02	32.02	31.66	37373
1734564600	31.71	-0.75	-2.31	32.479999	32.479999	31.66	24436
1734478200	32.46	-0.04	-0.14	32.369999	32.568399	32.350099	53108
1734391800	32.5049	-0.32	-0.96	32.82	32.82	32.4089	37001
1734132600	32.82	-0.17	-0.51	32.96	32.96	32.7401	7523
1734046200	32.989199	-0.27	-0.81	33.06	33.1796	32.979999	7295
1733959800	33.259999	0.02	0.07	33.25	33.259999	33.0009	27552
1733873400	33.237099	-0.31	-0.93	33.549999	33.549999	33.1235	7919
1733787000	33.549999	0.54	1.64	33.6	33.7981	33.47	8988
1733527800	33.009999	0.2	0.59	33.009999	33.009999	32.689999	17863
1733441400	32.814999	0.42	1.31	32.689999	32.8799	32.65	25591
1733355000	32.39	-0.06	-0.17	32.445	32.4705	32.28	1884755
1733268600	32.445	0.01	0.02	32.4388	32.61	32.34	11680
1733182200	32.4388	-0.03	-0.08	32.299999	32.4388	32.17	11029
1732917840	32.4649	0.4	1.26	32.06	32.4656	32.06	5613
1732750200	32.06	0.41	1.30	31.99	32.06	31.75	28140
1732663800	31.6481	-0.17	-0.53	31.82	31.82	31.47	9186
1732577400	31.8172	0.19	0.61	31.82	31.9399	31.6	17909

VanEck Morningstar Inter...

Fundo Invest Financeiro ...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관