VanEck Investments Historical Data - EM1C

기업명	Etf 심볼	시장	주식 타입
VanEck Investments Limited	EM1C	Tradegate	상장지수펀드 (ETF)

	가격 변동	가격 변동 %	Etf 가격	최근 거래 시간
	0.091	0.17%	53.807	06:50:09

개장가	저가	고가	종가	전일 종가
54.1138	53.5641	54.1138	53.807	53.716

EM1C Historical Summary

기간	시가	고가	저가	VWAP	평균 일일 거래량	변동	%
1주	0.00	0.00	0.00	0.00	0	0.00	0.00%
1개월	0.00	0.00	0.00	0.00	0	0.00	0.00%
3개월	0.00	0.00	0.00	0.00	0	0.00	0.00%
6개월	0.00	0.00	0.00	0.00	0	0.00	0.00%
1년	0.00	0.00	0.00	0.00	0	0.00	0.00%
3년	0.00	0.00	0.00	0.00	0	0.00	0.00%
5년	0.00	0.00	0.00	0.00	0	0.00	0.00%

Date	Close	Change	Change (%)	Open	High	Low	Volume
23 7월(7) 2024	53.5641	-0.17	-0.31%	54.1138	54.1138	53.5641	408
20 7월(7) 2024	53.73	-0.21	-0.39%	53.8479	53.8479	53.7041	794
19 7월(7) 2024	53.9399	-0.02	-0.03%	53.9399	53.9399	53.9399	282
18 7월(7) 2024	53.9579	-0.31	-0.57%	53.748	54.1799	53.748	532
17 7월(7) 2024	54.2659	0.52	0.97%	53.9925	54.2659	53.9081	470
16 7월(7) 2024	53.7461	-0.44	-0.80%	54.0619	54.0639	53.7461	303
13 7월(7) 2024	54.1819	-0.25	-0.45%	53.9621	54.1819	53.9461	510
12 7월(7) 2024	54.4271	0.92	1.71%	53.512	54.4271	53.512	426
11 7월(7) 2024	53.512	-0.23	-0.44%	53.9239	53.9239	53.512	158
10 7월(7) 2024	53.7461	0.49	0.91%	53.6221	53.8019	53.5305	875
09 7월(7) 2024	53.26	-0.20	-0.38%	53.6579	53.70	53.26	551
06 7월(7) 2024	53.4641	0.29	0.54%	53.6719	53.6799	53.4641	575
05 7월(7) 2024	53.1772	-0.03	-0.05%	53.4879	53.4879	53.1772	772
04 7월(7) 2024	53.2061	0.30	0.57%	53.2081	53.2184	53.1941	332
03 7월(7) 2024	52.9033	-0.42	-0.78%	53.1171	53.2839	52.9033	689
02 7월(7) 2024	53.3199	-0.26	-0.49%	53.73	53.73	53.2601	185
29 6월(6) 2024	53.5799	0.08	0.15%	53.55	53.5919	53.2469	264
28 6월(6) 2024	53.50	0.32	0.59%	53.50	53.5299	53.3635	183
27 6월(6) 2024	53.1849	-0.48	-0.89%	53.7199	53.7199	53.1849	322
26 6월(6) 2024	53.6601	0.09	0.16%	53.6981	53.9119	53.6601	336
25 6월(6) 2024	53.5741	-0.25	-0.46%	53.2362	53.8439	53.2362	325