VanEck Morningstar SMID Moat ETF【SMOT】시계열 데이터 | ADVFN

다우존스 지수

실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.

등록

홈
인베스팅
ETFs
미국
AMEX
VanEck Morningstar SMID Moat ETF (SMOT)
VanEck Morningstar SMID Moat ETF (SMOT) 과거

VanEck Morningstar SMID Moat ETF (SMOT)

37.0993

-0.1307

(-0.35%)

마감 28 11월 6:00AM

37.1143

0.015

(0.04%)

시간외 거래: 9:59AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	1.4893	4.18225217635	35.61	37.7049	35.5558	47415	36.93165303	SP
4	2.0593	5.87699771689	35.04	37.7049	34.79	79886	36.08413499	SP
12	3.6193	10.8103345281	33.48	37.7049	32.3086	66255	35.23459774	SP
26	4.6593	14.3628236745	32.44	37.7049	30.97	74116	33.78312442	SP
52	8.4693	29.5819070905	28.63	37.7049	28.4292	78877	32.64050445	SP
156	11.0093	42.1973936374	26.09	37.7049	24.07	62680	31.1079268	SP
260	11.0093	42.1973936374	26.09	37.7049	24.07	62680	31.1079268	SP

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732750200	37.0993	-0.13	-0.35	37.33	37.4583	37.082	35175
1732663800	37.23	-0.26	-0.69	37.41	37.41	37.1028	52563
1732577400	37.49	0.65	1.76	37.16	37.7049	37.16	77089
1732318200	36.84	0.47	1.29	36.5	36.85	36.5	41310
1732231800	36.37	0.57	1.59	36	36.41	35.84	34873
1732145400	35.8	0.15	0.42	35.61	35.8	35.5558	31239
1732059000	35.65	-0.16	-0.45	35.32	35.76	35.32	55074
1731972600	35.81	0.13	0.36	35.77	35.84	35.66	45537
1731713400	35.68	-0.51	-1.41	36.11	36.11	35.6331	36040
1731627000	36.19	-0.18	-0.49	36.43	36.52	36.16	391848
1731540600	36.37	-0.06	-0.16	36.595	36.623	36.2791	50994
1731454200	36.43	-0.32	-0.87	36.66	36.705	36.37	53166
1731367800	36.75	0.44	1.21	36.49	36.925	36.49	59403
1731108600	36.31	-0.02	-0.06	36.27	36.39	36.1637	28401
1731022200	36.33	-0.04	-0.11	36.54	36.54	36.27	62505
1730935800	36.37	1.05	2.97	36.44	36.47	35.995	243734
1730849400	35.32	0.36	1.03	34.79	35.32	34.79	75287
1730763000	34.96	0.05	0.14	34.9	35.18	34.9	124173
1730500200	34.91	0.09	0.26	35.02	35.15	34.83	34991
1730413800	34.82	-0.35	-1.00	35.21	35.3377	34.82	75052
1730327400	35.17	0.03	0.09	35.04	35.4599	35.04	24450
1730241000	35.14	-0.04	-0.11	35.04	35.2571	34.9463	28780
1730154600	35.18	0.28	0.80	35.06	35.2691	35.06	164877
1729895400	34.9	-0.04	-0.11	35.21	35.295	34.865	90546
1729809000	34.94	0.04	0.11	35.055	35.12	34.825	206596
1729722600	34.9	-0.08	-0.23	34.89	35.0958	34.69	51057
1729636200	34.98	-0.31	-0.88	35.07	35.07	34.89	400301
1729549800	35.29	-0.38	-1.07	35.62	35.67	35.22	44578
1729290600	35.67	0.1	0.28	35.59	35.72	35.54	33562
1729204200	35.57	0.09	0.25	35.55	35.57	35.39	37131
1729117800	35.48	0.19	0.54	35.38	35.57	35.38	36666
1729031400	35.29	-0.06	-0.17	35.31	35.635	35.27	36567
1728945000	35.35	0.18	0.51	35.19	35.35	35.04	34068
1728685800	35.17	0.44	1.27	34.8	35.2644	34.8	28357
1728599400	34.73	-0.04	-0.12	34.58	34.8	34.55	61639
1728513000	34.77	0.33	0.96	34.43	34.87	34.43	60169
1728426600	34.44	0	0.00	34.4	34.52	34.2467	43667
1728340200	34.44	-0.26	-0.75	34.55	34.55	34.2807	22218
1728081000	34.7	0.31	0.90	34.74	34.775	34.48	30115
1727994600	34.39	-0.19	-0.55	34.42	34.44	34.21	21638
1727908200	34.58	-0.07	-0.20	34.57	34.737587	34.46	69100
1727821800	34.65	-0.38	-1.08	34.94	34.94	34.53	26525
1727735400	35.03	-0.02	-0.06	35.05	35.05	34.8	45382
1727476200	35.05	0.07	0.20	35.11	35.3252	34.9967	100308
1727389800	34.98	0.6	1.75	34.68	34.99	34.68	32504
1727303400	34.38	-0.41	-1.18	34.78	34.78	34.34	34965
1727217000	34.79	0.25	0.72	34.67	34.79	34.61	43477
1727130600	34.54	0.15	0.44	34.44	34.6	34.425	40221
1726871400	34.39	-0.23	-0.66	34.55	34.55	34.19	24418
1726785000	34.62	0.53	1.55	34.68	34.71	34.43	56550
1726698600	34.09	0.01	0.03	34.11	34.48	33.9601	105361
1726612200	34.08	0.18	0.53	34.06	34.296	33.9887	51429
1726525800	33.9	0.3	0.89	33.66	33.92	33.66	40731
1726266600	33.6	0.44	1.33	33.32	33.69	33.32	27578
1726180200	33.159999	0.12	0.36	33.09	33.22	32.97	35276
1726093800	33.04	0.09	0.27	32.89	33.055	32.3086	47043
1726007400	32.95	-0.15	-0.45	33.09	33.09	32.6	26919
1725921000	33.1	0.3	0.91	32.95	33.25	32.95	22732
1725661800	32.799999	-0.47	-1.41	33.325	33.5199	32.799999	36779
1725575400	33.27	-0.15	-0.45	33.53	33.53	33.189999	43497
1725489000	33.42	-0.2	-0.59	33.479999	33.68	33.369999	34235
1725402600	33.62	-0.61	-1.78	33.99	34.105	33.509999	76962
1725057000	34.23	0.25	0.74	34.16	34.24	33.89	77102
1724970600	33.98	0.18	0.53	34.05	34.248	33.8625	24344
1724884200	33.8	-0.14	-0.41	33.82	33.9393	33.63	47674

VanEck Morningstar SMID ...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관