Stockscreener 앱 받기
37.39
0.55%
0.2029
시간 외 거래:
37.41
0.0201
+0.05%
VanEck Morningstar International Moat ETF 주식 (MOTI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-18 | $37.53 | $37.30 | $0.2299 | 7,409.0 | +0.55% |
| 2025-12-17 | $37.52 | $37.19 | $0.333 | 8,982.0 | -0.99% |
| 2025-12-16 | $37.61 | $37.33 | $0.2799 | 7,812.0 | -0.50% |
| 2025-12-15 | $37.92 | $37.59 | $0.3289 | 6,932.0 | -0.08% |
| 2025-12-12 | $38.06 | $37.50 | $0.56 | 8,067.0 | -0.53% |
| 2025-12-11 | $37.98 | $37.78 | $0.2012 | 4,880.0 | +0.68% |
| 2025-12-10 | $37.79 | $37.29 | $0.499 | 10,570.0 | +1.36% |
| 2025-12-09 | $37.64 | $37.22 | $0.42 | 14,752.0 | -0.56% |
| 2025-12-08 | $37.67 | $37.43 | $0.24 | 15,658.0 | -0.80% |
| 2025-12-05 | $37.89 | $37.73 | $0.16 | 11,358.0 | +0.35% |
| 2025-12-04 | $37.76 | $37.59 | $0.17 | 21,680.0 | +0.48% |
| 2025-12-03 | $37.46 | $37.21 | $0.2499 | 7,462.0 | +0.91% |
| 2025-12-02 | $37.28 | $37.04 | $0.24 | 7,221.0 | -0.10% |
| 2025-12-01 | $37.73 | $37.12 | $0.61 | 4,414.0 | -0.32% |
| 2025-11-28 | $37.35 | $37.13 | $0.2197 | 15,046.0 | +0.65% |
| 2025-11-26 | $37.15 | $36.99 | $0.1618 | 25,694.0 | +0.72% |
| 2025-11-25 | $36.86 | $36.50 | $0.36 | 5,406.0 | +1.05% |
| 2025-11-24 | $36.43 | $36.25 | $0.18 | 4,970.0 | +0.15% |
| 2025-11-21 | $36.35 | $36.02 | $0.335 | 6,553.0 | +0.95% |
| 2025-11-20 | $36.66 | $35.95 | $0.71 | 8,140.0 | -0.94% |
| 2025-11-19 | $36.48 | $36.20 | $0.285 | 6,372.0 | -1.22% |
VanEck Morningstar International Moat ETF 주식 (MOTI) 연도별 가격 이력
이 심층 분석에서는 VanEck Morningstar International Moat ETF 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 MOTI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 VanEck Morningstar International Moat ETF 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
VanEck Morningstar International Moat ETF 주식 (MOTI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $38.06 | $37.04 | $1.02 | 144,606.0 | +0.40% |
| 2025-11 | $38.12 | $35.95 | $2.17 | 160,996.0 | -1.89% |
| 2025-10 | $39.10 | $36.93 | $2.17 | 221,335.0 | +2.40% |
| 2025-09 | $37.99 | $36.19 | $1.80 | 201,701.0 | +0.90% |
| 2025-08 | $37.27 | $34.22 | $3.05 | 175,338.0 | +5.97% |
| 2025-07 | $36.41 | $34.38 | $2.02 | 168,074.0 | -0.00% |
| 2025-06 | $34.98 | $33.40 | $1.58 | 196,446.0 | +0.83% |
| 2025-05 | $34.69 | $33.23 | $1.46 | 310,578.0 | +2.73% |
| 2025-04 | $33.59 | $29.75 | $3.84 | 716,668.0 | +0.59% |
| 2025-03 | $35.89 | $32.89 | $3.00 | 583,608.0 | -0.39% |
| 2025-02 | $33.92 | $31.14 | $2.78 | 247,033.0 | +4.39% |
| 2025-01 | $32.43 | $29.17 | $3.26 | 344,673.0 | +5.63% |
VanEck Morningstar International Moat ETF 주식 (MOTI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $33.80 | $30.14 | $3.66 | 2,360,085.0 | -6.79% |
| 2024-11 | $33.60 | $31.25 | $2.35 | 346,174.0 | -0.59% |
| 2024-10 | $36.29 | $32.50 | $3.79 | 255,697.0 | -6.82% |
| 2024-09 | $35.60 | $31.69 | $3.91 | 217,528.0 | +7.04% |
| 2024-08 | $33.25 | $30.34 | $2.91 | 355,570.0 | +2.55% |
| 2024-07 | $33.12 | $31.28 | $1.84 | 343,697.0 | +1.83% |
| 2024-06 | $33.10 | $31.35 | $1.75 | 276,180.0 | -4.27% |
| 2024-05 | $33.80 | $30.80 | $3.00 | 342,985.0 | +6.19% |
| 2024-04 | $31.72 | $29.76 | $1.96 | 415,076.0 | -0.89% |
| 2024-03 | $31.50 | $30.20 | $1.30 | 407,719.0 | +2.43% |
| 2024-02 | $30.81 | $29.21 | $1.60 | 645,795.0 | +3.19% |
| 2024-01 | $30.94 | $28.92 | $2.02 | 722,779.0 | -5.46% |
VanEck Morningstar International Moat ETF 주식 (MOTI) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $31.74 | $30.36 | $1.38 | 617,001.0 | +1.70% |
| 2023-11 | $31.01 | $28.20 | $2.81 | 432,688.0 | +7.61% |
| 2023-10 | $30.14 | $27.98 | $2.16 | 464,779.0 | -4.63% |
| 2023-09 | $31.49 | $29.32 | $2.17 | 425,763.0 | -4.69% |
| 2023-08 | $33.31 | $30.51 | $2.80 | 358,743.0 | -6.73% |
| 2023-07 | $33.85 | $30.78 | $3.07 | 398,587.0 | +5.77% |
| 2023-06 | $32.61 | $30.33 | $2.28 | 302,643.0 | +4.68% |
| 2023-05 | $32.11 | $30.05 | $2.06 | 663,876.0 | -4.55% |
| 2023-04 | $32.56 | $31.42 | $1.14 | 502,973.0 | -0.67% |
| 2023-03 | $32.33 | $29.97 | $2.36 | 637,079.0 | +2.17% |
| 2023-02 | $33.42 | $31.05 | $2.37 | 4,679,496.0 | -2.92% |
| 2023-01 | $32.64 | $29.24 | $3.40 | 289,175.0 | +11.59% |
0.06%
1.34%
자본화:
|
볼륨(24시간):