Stockscreener 앱 받기
59.48
1.47%
0.8638
Vaneck Natural Resources Etf 주식 (HAP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-26 | $59.50 | $58.60 | $0.90 | 4,071.0 | +1.47% |
| 2025-11-25 | $58.70 | $58.24 | $0.46 | 4,326.0 | +0.68% |
| 2025-11-24 | $58.23 | $57.46 | $0.77 | 16,898.0 | +1.35% |
| 2025-11-21 | $57.55 | $57.02 | $0.53 | 5,100.0 | +0.86% |
| 2025-11-20 | $58.40 | $56.95 | $1.45 | 4,822.0 | -1.66% |
| 2025-11-19 | $58.12 | $57.87 | $0.25 | 4,721.0 | -0.37% |
| 2025-11-18 | $58.33 | $57.76 | $0.57 | 5,107.0 | +0.04% |
| 2025-11-17 | $58.78 | $57.98 | $0.80 | 4,649.0 | -1.24% |
| 2025-11-14 | $58.94 | $58.16 | $0.7841 | 10,755.0 | +0.21% |
| 2025-11-13 | $59.53 | $58.71 | $0.82 | 7,936.0 | -1.18% |
| 2025-11-12 | $59.52 | $59.37 | $0.15 | 9,926.0 | +0.78% |
| 2025-11-11 | $59.04 | $58.65 | $0.39 | 5,150.0 | +0.85% |
| 2025-11-10 | $58.57 | $57.87 | $0.702 | 4,441.0 | +1.74% |
| 2025-11-07 | $57.46 | $56.79 | $0.67 | 7,635.0 | +0.85% |
| 2025-11-06 | $57.30 | $56.97 | $0.3264 | 5,227.0 | -0.04% |
| 2025-11-05 | $57.15 | $56.63 | $0.5215 | 6,264.0 | +1.37% |
| 2025-11-04 | $56.61 | $56.20 | $0.406 | 13,275.0 | -1.40% |
| 2025-11-03 | $57.18 | $56.72 | $0.46 | 11,210.0 | -0.54% |
| 2025-10-31 | $57.44 | $57.06 | $0.3786 | 5,634.0 | +0.06% |
| 2025-10-30 | $57.65 | $57.30 | $0.3462 | 4,522.0 | -0.53% |
| 2025-10-29 | $58.17 | $57.57 | $0.605 | 15,400.0 | +0.10% |
| 2025-10-28 | $57.73 | $57.34 | $0.385 | 7,113.0 | +0.26% |
Vaneck Natural Resources Etf 주식 (HAP) 연도별 가격 이력
이 심층 분석에서는 Vaneck Natural Resources Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 HAP 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Vaneck Natural Resources Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Vaneck Natural Resources Etf 주식 (HAP) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $59.53 | $56.20 | $3.33 | 131,513.0 | +3.73% |
| 2025-10 | $58.26 | $56.04 | $2.22 | 390,029.0 | +0.44% |
| 2025-09 | $57.41 | $54.83 | $2.58 | 106,905.0 | +3.00% |
| 2025-08 | $55.48 | $51.98 | $3.50 | 151,347.0 | +5.78% |
| 2025-07 | $54.27 | $52.02 | $2.25 | 113,191.0 | +0.85% |
| 2025-06 | $53.15 | $50.45 | $2.70 | 120,752.0 | +3.43% |
| 2025-05 | $50.62 | $48.08 | $2.54 | 83,528.0 | +3.88% |
| 2025-04 | $51.10 | $42.65 | $8.45 | 215,235.0 | -2.93% |
| 2025-03 | $50.51 | $47.38 | $3.13 | 132,831.0 | +3.24% |
| 2025-02 | $49.58 | $47.18 | $2.40 | 192,255.0 | +0.79% |
| 2025-01 | $48.75 | $45.78 | $2.97 | 189,010.0 | +4.99% |
Vaneck Natural Resources Etf 주식 (HAP) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $51.03 | $45.02 | $6.01 | 581,465.0 | -11.18% |
| 2024-11 | $51.60 | $49.00 | $2.60 | 105,985.0 | +0.67% |
| 2024-10 | $53.57 | $50.63 | $2.94 | 90,580.0 | -3.93% |
| 2024-09 | $53.03 | $48.76 | $4.27 | 83,794.0 | +2.71% |
| 2024-08 | $51.77 | $47.49 | $4.28 | 130,635.0 | +0.17% |
| 2024-07 | $51.70 | $49.70 | $2.00 | 127,780.0 | +2.50% |
| 2024-06 | $52.37 | $49.11 | $3.26 | 99,366.0 | -4.64% |
| 2024-05 | $53.41 | $50.35 | $3.06 | 799,300.0 | +3.36% |
| 2024-04 | $52.63 | $50.10 | $2.53 | 129,154.0 | -0.42% |
| 2024-03 | $50.94 | $47.34 | $3.59 | 146,098.0 | +7.74% |
| 2024-02 | $47.59 | $45.89 | $1.70 | 175,419.0 | +0.79% |
| 2024-01 | $49.10 | $45.89 | $3.21 | 614,581.0 | -3.92% |
Vaneck Natural Resources Etf 주식 (HAP) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $49.66 | $47.23 | $2.43 | 607,809.0 | +0.67% |
| 2023-11 | $48.77 | $46.73 | $2.04 | 449,621.0 | +3.24% |
| 2023-10 | $49.52 | $46.66 | $2.87 | 671,730.0 | -4.36% |
| 2023-09 | $51.06 | $48.88 | $2.18 | 96,101.0 | -1.49% |
| 2023-08 | $50.84 | $48.58 | $2.26 | 447,442.0 | -2.62% |
| 2023-07 | $51.23 | $46.94 | $4.30 | 230,763.0 | +6.24% |
| 2023-06 | $48.92 | $45.68 | $3.24 | 426,818.0 | +6.46% |
| 2023-05 | $49.41 | $45.16 | $4.25 | 485,783.0 | -8.49% |
| 2023-04 | $51.03 | $48.50 | $2.53 | 175,155.0 | +0.25% |
| 2023-03 | $51.16 | $45.86 | $5.30 | 197,808.0 | +0.05% |
| 2023-02 | $52.27 | $49.04 | $3.23 | 351,213.0 | -5.45% |
| 2023-01 | $52.71 | $48.31 | $4.40 | 140,060.0 | +5.80% |
0.96%
자본화:
|
볼륨(24시간):