Vaneck Glb Moat【GOGB】시계열 데이터 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

홈
인베스팅
ETFs
영국
LSE
Vaneck Glb Moat (GOGB)
Vaneck Glb Moat (GOGB) 과거

Vaneck Glb Moat (GOGB)

22.18

0.0575

(0.26%)

마감 13 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	22.18	0.06	0.26	22.58	22.5975	21.3875	733
1744302600	22.1225	0.58	2.68	22.1225	22.1225	22.1225	1042
1744216200	21.545	-0.59	-2.64	21.62	21.7275	20.915	1236
1744129800	22.13	0.43	1.96	21.975	22.7675	21.455	861
1744043400	21.705	-0.54	-2.42	21	22.48	20.8125	4239
1743784200	22.2425	-0.84	-3.64	23	23.1475	21.6875	1609
1743697800	23.0825	-0.71	-2.98	23.295	23.555	23.01	1388
1743611400	23.7925	-0.38	-1.56	23.66	24.01	23.325	726
1743525000	24.17	0.49	2.08	23.98	24.3125	23.5475	992
1743438600	23.6775	-0.28	-1.18	23.84	24.005	23.4275	954
1743183000	23.96	-0.33	-1.36	24	24.2525	23.6725	913
1743096600	24.29	-0.07	-0.27	24.29	24.29	24.29	662
1743010200	24.355	-0.03	-0.12	24.435	24.6875	24.2275	828
1742923800	24.385	0.06	0.24	24.385	24.385	24.385	1111
1742837400	24.3275	0.05	0.21	24.475	24.6075	24.19	3853
1742578200	24.2775	-0.12	-0.49	24.2775	24.2775	24.2775	2143
1742491800	24.3975	-0.43	-1.74	24.5	24.5825	24.1675	112
1742405400	24.83	0.16	0.67	24.6	24.935	24.515	21929
1742319000	24.665	0.07	0.29	24.665	24.665	24.665	522
1742232600	24.5925	0.18	0.73	24.385	24.93	24.075	9282
1741973400	24.415	0.22	0.91	24.28	24.755	24.0025	1179
1741887000	24.195	0.2	0.83	24.085	24.3425	23.73	323
1741800600	23.995	0.1	0.41	24.025	24.3775	23.6675	53
1741714200	23.8975	-0.33	-1.34	23.8975	23.8975	23.8975	368
1741627800	24.2225	-0.25	-1.03	24.32	24.505	23.915	1451
1741368600	24.475	-0.28	-1.13	24.795	25.05	24.1575	1093
1741282200	24.755	0.1	0.41	24.805	24.805	24.6975	4660
1741195800	24.655	0.21	0.84	24.67	25.0575	24.2325	1618
1741109400	24.45	-0.56	-2.25	24.57	24.57	24.435	4707
1741023000	25.0125	0.44	1.78	24.775	25.355	24.61	18778
1740763800	24.575	-0.2	-0.79	24.6	24.8775	24.3425	1108
1740677400	24.77	-0.09	-0.34	24.77	25.1475	24.505	1063
1740591000	24.855	0.23	0.93	24.855	24.855	24.855	1191
1740504600	24.625	-0.03	-0.10	24.625	24.625	24.625	361
1740418200	24.65	-0.07	-0.29	24.625	25.0475	24.19	1883
1740159000	24.7225	0.09	0.37	24.7225	24.7225	24.7225	461
1740072600	24.6325	-0.04	-0.15	24.64	24.645	24.605	1968
1739986200	24.67	-0.03	-0.11	24.67	24.67	24.67	1675
1739899800	24.6975	-0.22	-0.87	24.6975	24.6975	24.6975	100
1739813400	24.915	0.32	1.29	24.85	25.21	24.56	2624
1739554200	24.5975	-0	-0.01	24.625	24.7175	24.37	693
1739467800	24.6	0.06	0.25	24.41	24.985	24.2725	1723
1739381400	24.5375	0.09	0.35	24.5375	24.5375	24.5375	906
1739295000	24.4525	-0.1	-0.39	24.4525	24.4525	24.4525	58
1739208600	24.5475	0.24	0.99	24.5475	24.5475	24.5475	8345
1738949400	24.3075	-0	-0.01	24.38	24.7675	24.045	1066
1738863000	24.31	0.03	0.13	24.325	24.9025	24.1175	599
1738776600	24.2775	-0.06	-0.24	24.2775	24.2775	24.2775	968
1738690200	24.335	0.04	0.16	24.27	24.335	24.185	105
1738603800	24.295	-0.47	-1.88	24.22	24.53	23.645	6413
1738344600	24.76	0.24	0.99	24.735	24.825	24.555	162
1738258200	24.5175	0.14	0.58	24.47	24.86	23.5275	1093
1738171800	24.375	0.1	0.41	24.5	24.655	24.0725	2382
1738085400	24.275	0.06	0.24	24.275	24.275	24.275	63
1737999000	24.2175	0.05	0.20	24.12	24.43	23.415	1088
1737739800	24.17	-0.04	-0.15	24.195	24.195	24.1325	1810
1737653400	24.2075	-0.07	-0.29	24.315	24.5825	23.71	33
1737567000	24.2775	0.06	0.26	24.2775	24.2775	24.2775	4199
1737480600	24.215	0.04	0.17	24.215	24.215	24.215	1568
1737394200	24.175	0.07	0.29	24.175	24.175	24.175	753
1737135000	24.105	0.29	1.22	24.105	24.105	24.105	220
1737048600	23.815	0.28	1.20	23.795	23.815	23.755	1220
1736962200	23.5325	0.1	0.42	23.5325	23.5325	23.5325	45
1736875800	23.435	0.16	0.70	23.435	23.435	23.435	162
1736789400	23.2725	0.02	0.06	23.27	23.4925	23.095	1402

Vaneck Glb Moat

iPath Bloomberg Platinum... (PK)

BlackRock Long Term Muni...

WiseTech Global

Bryn Resources (PK)

Mitsu Hc Cap 25

PHLX British Dollar

Citius Pharmaceuticals

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관