VanEck Morningstar Wide Moat Value ETF【MVAL】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 Value ETF (MVAL)
VanEck Morningstar Wide Moat Value ETF (MVAL) 과거

VanEck Morningstar Wide Moat Value ETF (MVAL)

32.4891

0.13

(0.39%)

마감 18 1월 6:00AM

32.4891

0.00

( 0.00% )

시간외 단일가: 6:09PM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.5634	1.76472246497	31.9257	32.4891	31.92	9	32.19563333	SP
4	-0.107	-0.328260129279	32.5961	32.8051	31.6293	64	32.36208405	SP
12	-0.7735	-2.32543457216	33.2626	34.3954	31.6293	505	33.50910091	SP
26	1.8513	6.0425356912	30.6378	34.3954	30.6342	378	32.93522577	SP
52	1.7991	5.86217008798	30.69	34.3954	28.8912	383	31.74273291	SP
156	1.7991	5.86217008798	30.69	34.3954	28.8912	383	31.74273291	SP
260	1.7991	5.86217008798	30.69	34.3954	28.8912	383	31.74273291	SP

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1737156600	32.4891	0.13	0.39	32.3622	32.4891	32.3622	12
1737070200	32.3622	0.26	0.81	32.1009	32.3622	32.1009	2
1736983800	32.1009	0.14	0.43	31.9647	32.1009	31.9647	9
1736897400	31.9647	0.04	0.12	31.9257	31.9647	31.92	13
1736811000	31.9257	0.3	0.94	31.6293	31.9257	31.6293	15
1736551800	31.6293	-0.45	-1.41	32.0816	32.0816	31.6293	45
1736379000	32.0816	-0.11	-0.33	32.188899	32.188899	32.0816	71
1736292600	32.188899	-0.06	-0.18	32.246899	32.246899	32.188899	30
1736206200	32.246899	0.02	0.05	32.409999	32.409999	32.246899	68
1735947000	32.2305	0.1	0.32	32.128	32.2305	32.128	5
1735860600	32.128	-0.17	-0.54	32.3016	32.3016	32.128	1
1735687800	32.3016	0.09	0.27	32.214799	32.3016	32.214799	30
1735601400	32.214799	-0.43	-1.31	32.6421	32.6421	32.09	387
1735342200	32.6421	-0.16	-0.50	32.8051	32.8051	32.6421	21
1735255800	32.8051	0.08	0.25	32.57	32.8051	32.57	234
1735077840	32.7243	0.13	0.39	32.5961	32.7243	32.5961	79
1734996600	32.5961	-0.24	-0.72	32.5	32.5961	32.5	69
1734737400	32.8325	0.31	0.96	32.5216	32.88	32.509999	165
1734651000	32.5216	-0.1	-0.31	32.6226	32.74	32.5216	282
1734564600	32.6226	-0.84	-2.50	33.459	33.459	32.6226	97
1734478200	33.459	-0.04	-0.13	33.5035	33.5035	33.459	97
1734391800	33.5035	0.01	0.04	33.4916	33.5035	33.4916	62
1734132600	33.4916	-0.11	-0.34	33.6046	33.6046	33.46	324
1734046200	33.6046	-0.03	-0.09	33.6355	33.69	33.6046	1157
1733959800	33.6355	-0.07	-0.22	33.7087	33.7087	33.6355	1
1733873400	33.7087	-0.07	-0.20	33.7749	33.7749	33.7087	0
1733787000	33.7749	0.02	0.06	33.7556	33.87	33.7556	160
1733527800	33.7556	-0.08	-0.23	33.8335	33.8335	33.7556	0
1733441400	33.8335	-0.08	-0.24	34.01	34.01	33.8335	57
1733355000	33.9135	-0.17	-0.50	34.0852	34.0852	33.9135	12
1733268600	34.0852	-0.31	-0.90	34.3954	34.3954	34.0852	1005
1733182200	34.3954	0	0.01	34.392	34.3954	34.392	39
1732917840	34.392	0.17	0.50	34.2199	34.392	34.2199	209
1732750200	34.2199	0.05	0.15	34.17	34.2199	34.17	0
1732663800	34.17	-0.09	-0.27	34.2628	34.2628	34.102	880
1732577400	34.2628	0.36	1.07	34.15	34.2628	34.15	117
1732318200	33.9	0.38	1.15	33.56	33.9	33.56	20
1732231800	33.5157	0.24	0.73	33.2742	33.5157	33.2742	0
1732145400	33.2742	0.11	0.32	33.1672	33.2742	33.1672	8
1732059000	33.1672	0.02	0.05	33.1505	33.1672	32.9	637
1731972600	33.1505	0.16	0.49	33.049999	33.1505	33.049999	17
1731713400	32.99	-0.49	-1.46	33.4773	33.4773	32.99	7463
1731627000	33.4773	-0.21	-0.63	33.69	33.7	33.4773	1027
1731540600	33.69	-0.04	-0.11	33.7263	33.7263	33.65	905
1731454200	33.7263	-0.22	-0.65	33.9456	33.9456	33.7	377
1731367800	33.9456	0.25	0.74	33.6979	34.06	33.6979	10062
1731108600	33.6979	0.1	0.30	33.5986	33.6979	33.5986	18
1731022200	33.5986	0.06	0.17	33.542299	33.5986	33.542299	0
1730935800	33.542299	0.15	0.44	33.3966	33.5943	33.3966	330
1730849400	33.3966	0.24	0.72	33.17	33.3966	33.17	79
1730763000	33.156599	-0.02	-0.05	33.1747	33.1747	33.156599	19
1730500200	33.1747	0.05	0.15	33.2	33.2	33.1747	17
1730413800	33.1237	0.02	0.07	33.0998	33.1237	33.0998	32
1730327400	33.0998	-0.05	-0.15	33.09	33.0998	33.09	1016
1730241000	33.149299	-0.11	-0.34	33.2626	33.2626	33.149299	0
1730154600	33.2626	0.17	0.50	33.18	33.2626	33.18	34
1729895400	33.095799	-0.23	-0.70	33.330599	33.330599	33.095799	245
1729809000	33.330599	-0.08	-0.25	33.4135	33.4135	33.330599	663
1729722600	33.4135	-0.14	-0.42	33.5561	33.5561	33.4135	185
1729636200	33.5561	0.05	0.15	33.5069	33.5561	33.5069	35
1729549800	33.5069	-0.24	-0.71	33.84	33.84	33.5069	91

VanEck Morningstar Wide ...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관