기업명 | Etf 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Moat A Shares | MOAT | 런던 | 상장지수펀드 (ETF) |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
53.90 | 52.745 | 56.05 | 54.26 | 53.73 |
MOAT 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% |
MOAT 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
04 5월(5) 2024 | 54.26 | 0.53 | 0.99% | 53.90 | 56.05 | 52.745 | 5,119 |
03 5월(5) 2024 | 53.73 | 0.14 | 0.26% | 53.84 | 54.24 | 53.38 | 1,990 |
02 5월(5) 2024 | 53.59 | -0.86 | -1.58% | 53.80 | 54.10 | 53.115 | 8,469 |
01 5월(5) 2024 | 54.45 | -0.30 | -0.55% | 54.76 | 55.115 | 54.125 | 51,607 |
30 4월(4) 2024 | 54.75 | 0.13 | 0.24% | 54.65 | 54.85 | 54.465 | 11,592 |
27 4월(4) 2024 | 54.62 | 0.64 | 1.19% | 54.35 | 54.88 | 54.13 | 9,095 |
26 4월(4) 2024 | 53.98 | -0.15 | -0.27% | 54.52 | 54.875 | 53.78 | 29,692 |
25 4월(4) 2024 | 54.125 | -0.12 | -0.21% | 54.29 | 54.715 | 54.08 | 26,580 |
24 4월(4) 2024 | 54.24 | 0.91 | 1.70% | 53.75 | 54.42 | 53.56 | 27,164 |
23 4월(4) 2024 | 53.335 | -0.05 | -0.08% | 53.57 | 53.70 | 53.295 | 2,439 |
20 4월(4) 2024 | 53.38 | -0.23 | -0.43% | 53.04 | 53.485 | 52.975 | 1,289 |
19 4월(4) 2024 | 53.61 | 0.18 | 0.34% | 53.69 | 53.955 | 53.265 | 8,066 |
18 4월(4) 2024 | 53.43 | -0.50 | -0.93% | 53.77 | 54.16 | 53.43 | 9,106 |
17 4월(4) 2024 | 53.93 | -0.76 | -1.39% | 53.94 | 54.435 | 53.68 | 10,645 |
16 4월(4) 2024 | 54.69 | -0.27 | -0.48% | 54.98 | 55.29 | 54.555 | 9,497 |
13 4월(4) 2024 | 54.955 | -0.21 | -0.38% | 55.53 | 55.60 | 54.585 | 49,615 |
12 4월(4) 2024 | 55.165 | -0.29 | -0.51% | 55.26 | 56.085 | 54.535 | 4,697 |
11 4월(4) 2024 | 55.45 | -0.50 | -0.89% | 56.40 | 56.78 | 55.25 | 11,685 |
10 4월(4) 2024 | 55.95 | -0.13 | -0.22% | 56.03 | 56.28 | 55.805 | 7,144 |
09 4월(4) 2024 | 56.075 | 0.34 | 0.60% | 55.62 | 56.095 | 55.61 | 1,331 |
06 4월(4) 2024 | 55.74 | -0.86 | -1.52% | 55.56 | 56.345 | 55.425 | 4,602 |
05 4월(4) 2024 | 56.60 | 0.29 | 0.52% | 56.25 | 56.695 | 56.135 | 19,158 |