Hot Features
프리미엄
VanEck ETP AG (VT0P)
TG
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738358820 | 11.6085 | -0.01 | -0.10 | 11.5311 | 11.8859 | 11.5311 | 677 |
| 1738272420 | 11.62 | 0.58 | 5.21 | 11.4691 | 11.62 | 11.4691 | 1200 |
| 1738186020 | 11.0441 | -0.35 | -3.10 | 11.1909 | 11.2039 | 11.0441 | 665 |
| 1738099620 | 11.3977 | 0.31 | 2.79 | 11.4139 | 11.4139 | 11.3409 | 364 |
| 1738013220 | 11.0882 | -1.06 | -8.73 | 11.2003 | 11.2003 | 10.5904 | 8416 |
| 1737754020 | 12.1483 | 0.11 | 0.90 | 12.0089 | 12.2289 | 11.9 | 3286 |
| 1737667620 | 12.0405 | -0.07 | -0.60 | 11.9173 | 12.0405 | 11.1949 | 20416 |
| 1737581220 | 12.1134 | 0.49 | 4.18 | 11.7719 | 12.2131 | 11.4882 | 4399 |
| 1737494820 | 11.6279 | -0.09 | -0.76 | 11.8283 | 11.8283 | 11.5 | 7138 |
| 1737408420 | 11.7174 | -0.25 | -2.06 | 12.6027 | 12.6027 | 11.7174 | 16238 |
| 1737149220 | 11.9643 | 0.05 | 0.46 | 12 | 12.0418 | 11.5951 | 11558 |
| 1737062820 | 11.91 | 0.7 | 6.28 | 11.3459 | 11.91 | 11.2761 | 1433 |
| 1736976420 | 11.2059 | 0.21 | 1.88 | 10.7981 | 11.2059 | 10.6839 | 6728 |
| 1736890020 | 10.9996 | 0.72 | 6.99 | 10.63 | 10.9996 | 10.5891 | 2318 |
| 1736803620 | 10.2809 | -0.47 | -4.35 | 10.8184 | 10.8184 | 9.9515999 | 4338 |
| 1736544420 | 10.7488 | 0.14 | 1.32 | 10.8686 | 10.9698 | 10.5271 | 3090 |
| 1736458020 | 10.608599 | -0.17 | -1.61 | 11.1013 | 11.1013 | 10.5279 | 6577 |
| 1736371620 | 10.782 | -0.5 | -4.45 | 11.0679 | 11.2521 | 10.5 | 6855 |
| 1736285220 | 11.2846 | -0.91 | -7.43 | 11.9019 | 11.9549 | 11.2684 | 7768 |
| 1736198820 | 12.1904 | -0.07 | -0.58 | 12.4834 | 12.4834 | 11.7619 | 15775 |
| 1735939620 | 12.2615 | 0.75 | 6.50 | 11.4822 | 12.2615 | 11.3511 | 8083 |
| 1735853220 | 11.5133 | 0.79 | 7.39 | 11.2211 | 11.5133 | 11.1249 | 13120 |
| 1735594020 | 10.7209 | -0.06 | -0.53 | 11.0192 | 11.0192 | 10.6331 | 4091 |
| 1735334820 | 10.7777 | 0.32 | 3.08 | 10.5854 | 11.0408 | 10.5854 | 4842 |
| 1734989220 | 10.4558 | -0.88 | -7.74 | 10.7636 | 10.9 | 10.4558 | 27472 |
| 1734730020 | 11.333 | 1.03 | 10.01 | 10.895 | 11.333 | 9.9514 | 32669 |
| 1734643620 | 10.3016 | -1.73 | -14.35 | 10.8093 | 11.7655 | 10.3016 | 8748 |
| 1734557220 | 12.0276 | -0.74 | -5.77 | 12.3653 | 12.373 | 12 | 4917 |
| 1734470820 | 12.7645 | 0.37 | 3.00 | 12.2818 | 12.8564 | 12.0034 | 4395 |
| 1734384420 | 12.3929 | -0.14 | -1.15 | 12.6725 | 12.6725 | 12.0001 | 23660 |
| 1734125220 | 12.5367 | 0.04 | 0.29 | 12.1701 | 12.5367 | 12.1228 | 1876 |
| 1734038820 | 12.5 | 0.15 | 1.22 | 12.236 | 12.5 | 12.236 | 7955 |
| 1733952420 | 12.3491 | 0.7 | 6.03 | 11.2299 | 12.3491 | 11.2299 | 2249 |
| 1733866020 | 11.6467 | -0.29 | -2.46 | 11.6929 | 11.7647 | 10.5439 | 3831 |
| 1733779620 | 11.9408 | -0.9 | -7.03 | 12.5521 | 12.5521 | 11.4949 | 9175 |
| 1733520420 | 12.8434 | 0.84 | 7.03 | 12.7466 | 12.8434 | 12.1315 | 2476 |
| 1733434020 | 12 | -0.62 | -4.94 | 12.7202 | 12.8332 | 12 | 8242 |
| 1733347620 | 12.6239 | 0.58 | 4.85 | 12.35 | 12.6239 | 12.1839 | 22380 |
| 1733261220 | 12.0404 | 0.18 | 1.54 | 11.8079 | 12.0404 | 11.6251 | 5448 |
| 1733174820 | 11.8575 | 0.12 | 1.04 | 11.2735 | 11.9078 | 11.2735 | 2472 |
| 1732915620 | 11.7359 | 0.1 | 0.86 | 11.7006 | 11.7359 | 11.4161 | 3058 |
| 1732829220 | 11.6359 | -0.2 | -1.71 | 11.3671 | 11.6359 | 11.2191 | 638 |
| 1732742820 | 11.8383 | 0.98 | 9.05 | 11.4912 | 11.8383 | 11.1697 | 955 |
| 1732656420 | 10.856 | -0.72 | -6.24 | 11.0868 | 11.3503 | 10.6471 | 13490 |
| 1732570020 | 11.5789 | 0.54 | 4.91 | 11.8999 | 11.8999 | 10.9472 | 6639 |
| 1732310820 | 11.0366 | -0.28 | -2.49 | 11.0346 | 11.7585 | 11.0346 | 10409 |
| 1732224420 | 11.3181 | 0.66 | 6.20 | 10.3863 | 11.3764 | 10.3863 | 7003 |
| 1732138020 | 10.6569 | 0.02 | 0.22 | 10.5799 | 10.7719 | 10.549099 | 6265 |
| 1732051620 | 10.6339 | 0.32 | 3.12 | 10.505599 | 10.7323 | 10.4033 | 3261 |
| 1731965220 | 10.3125 | 0.46 | 4.69 | 10.338699 | 10.6599 | 10.3125 | 7996 |
| 1731705960 | 9.8503 | 0.15 | 1.51 | 9.8528 | 9.9849 | 9.8027 | 10442 |
| 1731619560 | 9.7036 | -0.09 | -0.91 | 10.0271 | 10.1608 | 9.7036 | 5024 |
| 1731533160 | 9.7922999 | -0.34 | -3.40 | 9.6511 | 10.2981 | 9.6511 | 11919 |
| 1731446820 | 10.136699 | 0.14 | 1.38 | 10.34 | 10.65 | 9.6767 | 46010 |
| 1731360420 | 9.9984 | 1.16 | 13.12 | 9.8466 | 10.0157 | 9.3017 | 8456 |
| 1731101220 | 8.8389 | 0.18 | 2.10 | 8.6465999 | 8.8389 | 8.5296 | 2525 |
| 1731014760 | 8.6575 | 0.14 | 1.61 | 8.0573 | 8.6575 | 8.0573 | 8562 |
| 1730928360 | 8.52 | 1.07 | 14.39 | 8.2649 | 8.52 | 7.9698 | 13392 |
| 1730841960 | 7.4479 | 0.21 | 2.94 | 7.2789 | 7.4479 | 7.2649 | 953 |
| 1730755560 | 7.2351 | -0.33 | -4.42 | 7.1901 | 7.2819 | 7.1901 | 1945 |
| 1730496360 | 7.5695 | 0.03 | 0.34 | 7.4573 | 7.6994 | 7.4573 | 239 |
