VanEck Investments Limited【LEND】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

홈
인베스팅
ETFs
호주
ASX
VanEck Investments Limited (LEND)
VanEck Investments Limited (LEND) 과거

VanEck Investments Limited (LEND)

20.64

-0.07

(-0.34%)

마감 27 2월 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
1740460500	20.71	-0.12	-0.58	20.96	20.96	20.67	7910
1740374100	20.83	-0.07	-0.33	20.85	20.89	20.83	11442
1740114900	20.9	-0.07	-0.33	20.91	20.91	20.88	11205
1740028500	20.97	0.13	0.62	20.8	20.98	20.8	24030
1739942100	20.84	0.17	0.82	20.75	20.91	20.74	22625
1739855700	20.67	0.02	0.10	20.64	20.68	20.63	7912
1739769300	20.65	0.14	0.68	20.51	20.96	20.51	9003
1739510100	20.51	0.06	0.29	20.46	20.79	20.46	16561
1739423700	20.45	0.15	0.74	20.4	20.47	20.4	38510
1739337300	20.3	0.09	0.45	20.28	20.33	20.27	30532
1739250900	20.21	-0.03	-0.15	20.44	20.45	20.19	15754
1739164500	20.24	-0.05	-0.25	20.3	20.48	20.23	11107
1738905300	20.29	-0.01	-0.05	20.3	20.48	20.23	38437
1738818900	20.3	-0.08	-0.39	20.47	20.47	20.29	13541
1738732500	20.38	-0.03	-0.15	20.36	20.43	20.32	18278
1738646100	20.41	0.16	0.79	20.39	20.58	20.39	14115
1738559700	20.25	-0.21	-1.03	20.26	20.89	20.23	12252
1738300500	20.46	0.17	0.84	20.29	20.51	20.29	19825
1738214100	20.29	-0.18	-0.88	20.31	20.49	20	14325
1738127700	20.47	0.14	0.69	20.39	20.5	20.39	54117
1738041300	20.33	0.08	0.40	20.25	20.36	20.24	36979
1737695700	20.25	0.06	0.30	20.27	20.29	20.25	6975
1737609300	20.19	-0.03	-0.15	20.25	20.25	20.17	13022
1737522900	20.22	0.04	0.22	20.18	20.3	20.18	30993
1737436500	20.175	-0.01	-0.02	20.18	20.22	20.16	8484
1737350100	20.18	0.06	0.30	20.16	20.18	20	10136
1737090900	20.12	0.15	0.75	19.81	20.18	19.81	36321
1737004500	19.97	0.1	0.50	19.83	20.08	19.83	28769
1736918100	19.87	0.3	1.53	19.72	19.89	19.72	13747
1736831700	19.57	0.13	0.67	19.47	19.62	19.47	29543
1736745300	19.44	-0.17	-0.87	19.61	19.61	19.4	68180
1736486100	19.61	0.02	0.10	19.61	19.61	19.58	4396
1736399700	19.59	-0.16	-0.81	19.84	19.84	19.56	8993
1736313300	19.75	0.01	0.05	19.76	19.76	19.66	20259
1736226900	19.74	-0.22	-1.10	19.86	19.86	19.74	15915
1736140500	19.96	-0.03	-0.15	19.96	19.97	19.9	11003
1735881300	19.99	0.15	0.76	19.83	19.99	19.83	5728
1735794900	19.84	-0.08	-0.40	19.91	20.09	19.78	10180
1735617660	19.92	0.02	0.10	19.9	19.92	19.86	2840
1735535700	19.9	0.03	0.15	19.84	19.93	19.84	12867
1735276500	19.87	0.38	1.95	19.75	19.92	19.75	8516
1735014060	19.49	-0.12	-0.61	19.62	19.62	19.49	5219
1734930900	19.61	0.28	1.45	19.47	19.61	19.47	13184
1734671700	19.33	0.09	0.47	19.67	19.67	19.27	12363
1734585300	19.24	-0.3	-1.54	19.3	19.31	19.15	53925
1734498900	19.54	-0.04	-0.20	19.54	19.54	19.51	15086
1734412500	19.58	-0.19	-0.96	19.65	19.66	19.54	36181
1734326100	19.77	0	0.00	19.75	19.8	19.75	14334
1734066900	19.77	0.03	0.15	19.93	19.93	19.73	11983
1733980500	19.74	-0.07	-0.33	19.78	19.78	19.7	14097
1733894100	19.805	-0.02	-0.08	19.81	19.84	19.78	20388
1733807700	19.82	0	0.00	19.83	19.83	19.78	38448
1733721300	19.82	-0.12	-0.60	19.75	19.94	19.6	29465
1733462100	19.94	0.14	0.71	19.8	19.94	19.75	38030
1733375700	19.8	-0.03	-0.15	19.85	19.85	19.8	15622
1733289300	19.83	0.03	0.15	19.86	19.86	19.72	14753
1733202900	19.8	-0.1	-0.50	19.98	19.98	19.77	14049
1733116500	19.9	0.02	0.10	19.88	19.94	19.87	5528
1732857300	19.88	-0.02	-0.10	19.9	19.95	19.88	39711
1732770900	19.9	0.04	0.20	19.87	20.25	19.87	15570
1732684500	19.86	0.01	0.05	19.76	19.88	19.75	43468
1732598100	19.85	0.11	0.56	19.82	19.85	19.74	89538

VanEck Investments

Invesco MSCI Sustainable...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관