VanEck Investments Limited【1GOV】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
ETFs
호주
ASX
VanEck Investments Limited (1GOV)
VanEck Investments Limited (1GOV) 과거

VanEck Investments Limited (1GOV)

51.03

-0.05

(-0.10%)

마감 22 12월 2:00PM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	SP

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1734671700	51.03	-0.05	-0.10	50.98	51.03	50.98	246
1734585300	51.08	-0.15	-0.29	51.07	51.08	51.02	489
1734498900	51.23	0.03	0.06	51.2	51.23	51.2	2492
1734412500	51.2	0.05	0.10	51.185	51.2	51.185	468
1734326100	51.15	0.05	0.10	51.15	51.15	51.15	7
1734066900	51.1	0	0.00	51.12	51.13	51.09	1777
1733980500	51.1	-0.2	-0.39	51.16	51.16	51.1	3075
1733894100	51.3	0.01	0.02	51.3	51.3	51.26	1119
1733807700	51.29	0.1	0.20	51.3	51.3	51.29	177
1733721300	51.19	0.06	0.12	51.21	51.21	51.18	5151
1733462100	51.13	-0.03	-0.06	51.12	51.13	51.11	3101
1733375700	51.16	0.06	0.12	51.18	51.18	51.15	199
1733289300	51.1	0.1	0.20	51.07	51.11	51.07	15
1733202900	51	0.09	0.18	51	51	50.99	1476
1733116500	50.91	-0.08	-0.16	50.94	50.95	50.91	1320
1732857300	50.99	-0.02	-0.04	51.03	51.03	50.99	109
1732770900	51.01	0.05	0.10	51.01	51.01	51.01	107
1732684500	50.96	0.01	0.02	50.94	50.96	50.94	90
1732598100	50.95	0.06	0.12	50.94	51	50.94	3344
1732511700	50.89	0.11	0.22	50.89	50.9	50.89	4801
1732252500	50.78	0.04	0.08	50.79	50.8	50.78	457
1732166100	50.74	-0.04	-0.08	50.78	50.78	50.74	36
1732079700	50.78	0	0.00	50.78	50.78	50.78	0
1731993300	50.78	0.02	0.04	50.815	50.82	50.78	263
1731906900	50.76	0.08	0.16	50.65	50.76	50.65	1415
1731647700	50.68	0.09	0.18	50.64	50.68	50.64	235
1731561300	50.59	-0.07	-0.14	50.59	50.59	50.59	1426
1731474900	50.66	0	0.00	50.66	50.66	50.66	0
1731388500	50.66	-0.03	-0.06	50.68	50.7	50.66	205
1731302100	50.69	-0.02	-0.04	50.71	50.71	50.675	135
1731042900	50.71	0.04	0.08	50.725	50.725	50.71	285
1730956500	50.67	0.07	0.14	50.655	50.67	50.65	107
1730870100	50.6	-0.12	-0.24	50.72	50.72	50.6	4278
1730783700	50.72	-0.03	-0.06	50.71	50.72	50.71	500
1730697300	50.75	-0.06	-0.12	50.71	50.76	50.71	503
1730438100	50.81	0	0.00	50.81	50.81	50.81	0
1730351700	50.81	-0.09	-0.18	50.86	50.86	50.81	448
1730265300	50.9	-0.05	-0.10	50.9	50.9	50.9	94
1730178900	50.95	0.07	0.14	50.945	50.97	50.945	330
1730092500	50.88	-0.06	-0.12	50.89	50.89	50.88	234
1729833300	50.94	0.01	0.02	50.94	50.94	50.94	38
1729746900	50.93	0.03	0.06	50.91	50.93	50.89	50
1729660500	50.9	-0.04	-0.08	50.9	50.9	50.89	692
1729574100	50.94	-0.03	-0.06	51	51	50.92	530
1729487700	50.97	0.04	0.08	50.93	51.03	50.93	30
1729228500	50.93	-0.24	-0.47	51	51	50.93	1550
1729142100	51.17	0.02	0.04	51.17	51.17	51.17	8
1729055700	51.15	0.14	0.27	51.16	51.16	51.14	34
1728969300	51.01	-0.01	-0.02	51.075	51.075	51.01	92
1728882900	51.02	0.01	0.02	51.04	51.05	51.02	568
1728623700	51.01	-0.06	-0.12	51.05	51.05	51.01	104
1728537300	51.07	-0.03	-0.06	51.07	51.07	51.07	129
1728450900	51.1	0.04	0.08	51.1	51.1	51.07	1165
1728364500	51.06	0.04	0.08	51.06	51.06	51.06	375
1728278100	51.02	-0.34	-0.66	50.995	51.03	50.995	218
1728022500	51.36	0.03	0.06	51.28	51.36	51.25	1602
1727936100	51.33	0.06	0.12	51.31	51.33	51.31	305
1727849700	51.27	0	0.00	51.27	51.27	51.27	0
1727763300	51.27	-0.14	-0.27	51.29	51.32	51.27	23
1727676900	51.41	0	0.00	51.41	51.41	51.41	0
1727417700	51.41	-0.1	-0.19	51.41	51.41	51.41	50
1727331300	51.51	0.04	0.08	51.5	51.51	51.46	2734
1727244900	51.47	0.04	0.08	51.55	51.55	51.47	2265
1727158500	51.43	-0.02	-0.04	51.43	51.44	51.42	1184
1727072100	51.45	-0.05	-0.10	51.5	51.5	51.45	214
1726812900	51.5	-0.06	-0.12	51.49	51.5	51.47	1712

VanEck Investments

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관