Stockscreener 앱 받기
36.69
1.36%
-0.5051
시간 외 거래:
36.69
-0.0049
-0.01%
VanEck Morningstar International Moat ETF 주식 (MOTI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-25 | $36.91 | $36.56 | $0.3483 | 9,788.0 | -1.36% |
| 2025-09-24 | $37.37 | $37.07 | $0.2999 | 8,214.0 | -0.52% |
| 2025-09-23 | $37.69 | $37.34 | $0.35 | 20,344.0 | -0.44% |
| 2025-09-22 | $37.67 | $37.43 | $0.2395 | 5,280.0 | +0.42% |
| 2025-09-19 | $37.51 | $37.31 | $0.20 | 5,096.0 | -0.50% |
| 2025-09-18 | $37.62 | $37.41 | $0.21 | 3,446.0 | -0.38% |
| 2025-09-17 | $37.99 | $37.70 | $0.29 | 4,104.0 | +0.49% |
| 2025-09-16 | $37.65 | $37.37 | $0.28 | 8,020.0 | +0.13% |
| 2025-09-15 | $37.61 | $37.39 | $0.2194 | 5,462.0 | +0.44% |
| 2025-09-12 | $37.49 | $37.22 | $0.275 | 24,806.0 | -1.38% |
| 2025-09-11 | $37.91 | $37.35 | $0.565 | 33,250.0 | +1.75% |
| 2025-09-10 | $37.40 | $37.11 | $0.29 | 7,712.0 | -0.25% |
| 2025-09-09 | $37.41 | $37.17 | $0.236 | 10,668.0 | -0.02% |
| 2025-09-08 | $37.42 | $36.69 | $0.7299 | 11,174.0 | +1.01% |
| 2025-09-05 | $37.07 | $36.83 | $0.2376 | 7,999.0 | +1.62% |
| 2025-09-04 | $36.44 | $36.25 | $0.1947 | 5,600.0 | -0.17% |
| 2025-09-03 | $36.55 | $36.34 | $0.2099 | 4,408.0 | +0.30% |
| 2025-09-02 | $36.53 | $36.19 | $0.34 | 4,914.0 | -1.19% |
| 2025-08-29 | $36.76 | $36.60 | $0.1625 | 5,673.0 | +0.66% |
| 2025-08-28 | $36.87 | $36.31 | $0.558 | 21,868.0 | +0.56% |
| 2025-08-27 | $36.53 | $36.27 | $0.2596 | 6,856.0 | -1.69% |
| 2025-08-26 | $37.03 | $36.70 | $0.3292 | 4,502.0 | +0.14% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $37.99 | $36.19 | $1.80 | 190,073.0 | -0.12% |
| 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% |
0.46%
자본화:
|
볼륨(24시간):