VanEck ETFs NV【TMX】시계열 데이터 | ADVFN

다우존스 지수

같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.

등록

홈
인베스팅
ETFs
유럽
EU
VanEck ETFs NV (TMX)
VanEck ETFs NV (TMX) 과거

VanEck ETFs NV (TMX)

85.30

0.20

(0.24%)

마감 21 2월 1:30AM

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
1740072600	85.3	0.2	0.24	85.9	85.9	85.3	290
1739986200	85.1	-1.56	-1.80	86.47	86.47	85.1	359
1739899800	86.66	0.59	0.69	86.28	86.66	85.8	1276
1739813400	86.07	0.22	0.26	85.41	86.07	85.41	1225
1739554200	85.85	0.11	0.13	86.08	86.34	85.75	243
1739467800	85.74	0.76	0.89	84.62	85.74	84.62	300
1739381400	84.98	0.5	0.59	84.24	85.1	84.24	979
1739295000	84.48	0.04	0.05	85	85	84.15	930
1739208600	84.44	0.79	0.94	83.86	84.48	83.86	1290
1738949400	83.65	-0.25	-0.30	83.75	84.24	83.51	962
1738863000	83.9	0.9	1.08	83	83.98	83	720
1738776600	83	-0.42	-0.50	83.2	83.2	82.65	1194
1738690200	83.42	0.37	0.45	82.11	83.42	82.11	378
1738603800	83.05	-1.28	-1.52	83.68	83.68	81.83	1273
1738344600	84.33	-0.02	-0.02	84.49	84.49	84	526
1738258200	84.35	0.9	1.08	82.97	84.36	82.97	306
1738171800	83.45	-0.54	-0.64	83.51	84	83.45	508
1738085400	83.99	0.59	0.71	84	84	83.39	204
1737999000	83.4	0.47	0.57	81.36	83.4	81.36	1793
1737739800	82.93	-0.3	-0.36	83.2	83.84	82.86	951
1737653400	83.23	-0.66	-0.79	83.5	83.64	83.1	410
1737567000	83.89	0	0.00	83.89	83.89	83.89	0
1737480600	83.89	-0.72	-0.85	83.64	84.18	83.64	580
1737394200	84.61	0.58	0.69	83	84.75	83	1678
1737135000	84.03	1.19	1.44	83.85	84.05	83.61	2913
1737048600	82.84	0.34	0.41	82.84	83.01	82.7	468
1736962200	82.5	1.23	1.51	82.43	82.67	81.77	1000
1736875800	81.27	0.26	0.32	82.21	82.21	81.27	522
1736789400	81.01	-1.14	-1.39	83.11	83.11	80.99	2638
1736530200	82.15	-0.78	-0.94	84.02	84.02	82	2133
1736443800	82.93	-0.03	-0.04	84.31	84.31	82.53	543
1736357400	82.96	-1.56	-1.85	85.34	85.34	82.81	1791
1736271000	84.52	0.11	0.13	84.65	84.9	84.3	1484
1736184600	84.41	0.81	0.97	84.5	84.7	83.65	2272
1735925400	83.6	-0.65	-0.77	85.91	85.91	83.6	1586
1735839000	84.25	0.95	1.14	83.3	84.36	83.3	3277
1735666200	83.3	0.89	1.08	83.49	83.49	82.81	399
1735579800	82.41	-0.49	-0.59	83.1	83.1	82.27	1828
1735320600	82.9	-0.3	-0.36	82.57	83.58	81.76	1517
1735061400	83.2	0.65	0.79	84.26	84.26	82.4	1078
1734975000	82.55	-0.25	-0.30	83.04	84.2	82	1166
1734715800	82.8	-0.18	-0.22	83.3	83.3	81.82	902
1734629400	82.98	-1.2	-1.43	83.51	83.51	82.65	1319
1734543000	84.18	0.37	0.44	83.3	84.18	83.3	272
1734456600	83.81	-0.73	-0.86	84	84.32	83.81	1339
1734370200	84.54	-0.97	-1.13	85	85.01	83.98	895
1734111000	85.51	-0.49	-0.57	85.52	86.09	85.51	313
1734024600	86	-0.5	-0.58	86	86.79	86	978
1733938200	86.5	-0.4	-0.46	86.77	86.95	86.37	4596
1733851800	86.9	-0.51	-0.58	85.62	87	85.62	2287
1733765400	87.41	-0.31	-0.35	87.45	88	87.41	1482
1733506200	87.72	0.47	0.54	87.22	87.72	87.01	3688
1733419800	87.25	0.41	0.47	86.57	87.26	86.57	1511
1733333400	86.84	-0.3	-0.34	86.29	86.84	86.29	614
1733247000	87.14	0.29	0.33	87	87.25	85.84	485
1733160600	86.85	0.07	0.08	85.64	86.99	85.64	1863
1732901400	86.78	0.56	0.65	87.24	87.24	86.65	395
1732815000	86.22	0.51	0.60	86.52	86.71	85.93	292
1732728600	85.71	-0.14	-0.16	85.23	86.92	85.23	374
1732642200	85.85	-1.13	-1.30	86.59	86.59	85.85	1266
1732555800	86.98	0.52	0.60	86.56	87	86.46	571
1732296600	86.46	1.31	1.54	85.92	86.56	85.64	610
1732210200	85.15	0.15	0.18	85	85.6	84.92	1100

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관