VanEck ETP AG【VBTC】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

홈
인베스팅
ETFs
유럽
EU
VanEck ETP AG (VBTC)
VanEck ETP AG (VBTC) 과거

VanEck ETP AG (VBTC)

0.00

0.00

(0.00%)

마감 14 4월 12:30AM

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

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1744389000	38.21	0	0.00	38.21	38.21	38.21	0
1744302600	38.21	0.94	2.52	43.73	43.777	38.21	1032
1744216200	37.27	-0.93	-2.44	41.327	41.455	36.651	2834
1744129800	38.201	0.02	0.07	42.369	42.791	38.201	4194
1744043400	38.176	-2.22	-5.49	39.939	42.724	36.343	17588
1743784200	40.394	1.01	2.56	40.138	45.072	39.608	6634
1743697800	39.386	-3.4	-7.95	44.424	44.683	39.182	2658
1743611400	42.788	0.96	2.30	41.565	46.226	41.565	5373
1743525000	41.828	0.57	1.39	44.525	45	40.909	1261
1743438600	41.256	-0.06	-0.13	40.399	44.734	40.3	3449
1743183000	41.311	-1.68	-3.92	45.493	45.601	41.215	32829
1743096600	42.995	-0.01	-0.03	46.652	46.725	42.91	71146
1743010200	43.006	-0.35	-0.82	47.013	47.09	42.79	4146
1742923800	43.36	-0.06	-0.14	42.838	47.049	42.838	1857
1742837400	43.422	2.02	4.88	42.893	47.25	42.893	4108
1742578200	41.402	0.06	0.15	41.36	44.87	41.2	2588
1742491800	41.342	-0.18	-0.44	45.822	46.08	41.342	4221
1742405400	41.524	1.45	3.62	44.406	45.34	40.733	3274
1742319000	40.072	-0.8	-1.95	44.481	44.566	39.957	5981
1742232600	40.87	-0.56	-1.36	44.582	44.7	40.435	1945
1741973400	41.434	1.67	4.21	40.501	45.457	40.501	3209
1741887000	39.761	-0.25	-0.62	40.874	44.554	39.761	2856
1741800600	40.011	0.21	0.54	44.145	45.803	39.49	3478
1741714200	39.798	0.27	0.69	42.875	43.745	38.8	5763
1741627800	39.527	-3.47	-8.08	40.489	44.814	39.031	9744
1741368600	43	-1	-2.27	43.615	48.1	43	3909
1741282200	44	0.25	0.57	48.715	48.9	44	2072
1741195800	43.75	1.85	4.42	46.742	48.57	43.75	5138
1741109400	41.897	-3.82	-8.36	42.354	45	41.733	6816
1741023000	45.717	2.63	6.10	49.217	50.018	45.7	11228
1740763800	43.09	-0.76	-1.73	40.78	45	40.25	11815
1740677400	43.85	-0.77	-1.71	45.961	46.324	43.412	6670
1740591000	44.615	0.84	1.93	47.32	47.617	43.513	7729
1740504600	43.77	-4.32	-8.98	45.833	48.096	43.76	16127
1740418200	48.09	-2.06	-4.11	48.891	51.372	48.075	4976
1740159000	50.15	0.52	1.06	49.99	53.121	49.76	906
1740072600	49.625	0.67	1.38	51.721	52.112	49.602	5171
1739986200	48.95	0.35	0.73	51.11	51.546	48.9	2796
1739899800	48.597	-0.71	-1.43	48.632	51.45	48.597	973
1739813400	49.303	0.11	0.22	51.216	51.687	48.889	2576
1739554200	49.196	-2.1	-4.08	49.505	51.936	49.196	1380
1739467800	51.291	2.29	4.68	51.328	51.55	49	502
1739381400	49	-1.05	-2.09	49.454	51.58	49	3874
1739295000	50.048	-0.19	-0.37	50.958	52.45	50	558
1739208600	50.233	-1.29	-2.50	50.506	52.3	50.233	764
1738949400	51.52	1.52	3.05	49.725	53.36	49.725	2115
1738863000	49.996	-0.07	-0.14	52.501	52.94	49.978	1482
1738776600	50.066	-1.3	-2.52	52.404	52.6	50	2299
1738690200	51.362	0.01	0.02	52.63	53.494	50.89	1921
1738603800	51.352	-3.03	-5.56	50.887	53.174	49.276	14910
1738344600	54.377	0.28	0.52	55.757	56.553	53.532	552
1738258200	54.098	1.75	3.34	54.001	56.636	53.418	4705
1738171800	52.35	-0.18	-0.34	52.779	54.992	52.35	1534
1738085400	52.527	1.34	2.61	52.711	55.786	52.389	2258
1737999000	51.19	-2.75	-5.10	50.398	54.575	50.2	7462
1737739800	53.94	-0.65	-1.20	53.661	56.829	53.261	2096
1737653400	54.594	0.56	1.03	52.727	57	52	4250
1737567000	54.036	0	0.00	54.036	54.036	54.036	0
1737480600	54.036	0.05	0.10	52.504	56.333	52.275	6596
1737394200	53.982	-0.45	-0.82	57.465	58.571	53.771	9907
1737135000	54.429	2.43	4.67	54.258	56.053	52.707	4213
1737048600	51.999	0.46	0.90	53.322	53.376	51.334	700
1736962200	51.536	1.73	3.47	50.522	53.2	50.137	4153
1736875800	49.807	1.71	3.55	50.311	52.101	49.456	3190
1736789400	48.1	-0.79	-1.61	50.06	50.091	47.395	5528

Plata Latina Minerals

Ascendis Pharma A/S

Diegem Kennedy Cert

Isa Energia Brasil PN

Neurocrine Biosciences

DIFJ26F29 - 04/2026

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관