Stockscreener 앱 받기
35.54
0.40%
0.1421
VanEck Morningstar International Moat ETF 주식 (MOTI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $35.68 | $35.44 | $0.24 | 6,205.0 | +0.40% |
| 2025-08-07 | $35.51 | $35.30 | $0.21 | 6,360.0 | +0.89% |
| 2025-08-06 | $35.25 | $34.98 | $0.2699 | 6,139.0 | +0.41% |
| 2025-08-05 | $35.06 | $34.86 | $0.1978 | 3,106.0 | -0.17% |
| 2025-08-04 | $35.22 | $34.90 | $0.318 | 10,378.0 | +1.36% |
| 2025-08-01 | $34.75 | $34.22 | $0.53 | 10,061.0 | -0.39% |
| 2025-07-31 | $35.00 | $34.60 | $0.3999 | 12,629.0 | -1.23% |
| 2025-07-30 | $35.48 | $35.07 | $0.41 | 6,038.0 | -1.04% |
| 2025-07-29 | $35.67 | $35.39 | $0.2767 | 13,649.0 | +0.05% |
| 2025-07-28 | $35.76 | $35.45 | $0.305 | 5,365.0 | -1.67% |
| 2025-07-25 | $36.09 | $35.80 | $0.2917 | 4,636.0 | -0.17% |
| 2025-07-24 | $36.23 | $36.00 | $0.2299 | 8,118.0 | -0.80% |
| 2025-07-23 | $36.41 | $36.24 | $0.1649 | 1,889.0 | +2.81% |
| 2025-07-22 | $35.49 | $35.09 | $0.405 | 4,561.0 | +0.65% |
| 2025-07-21 | $35.27 | $34.99 | $0.28 | 11,638.0 | +0.72% |
| 2025-07-18 | $35.04 | $34.84 | $0.196 | 3,091.0 | +0.45% |
| 2025-07-17 | $34.82 | $34.58 | $0.237 | 4,095.0 | +0.65% |
| 2025-07-16 | $34.64 | $34.38 | $0.2599 | 3,416.0 | -0.40% |
| 2025-07-15 | $34.90 | $34.48 | $0.42 | 5,686.0 | +0.22% |
| 2025-07-14 | $34.73 | $34.53 | $0.1981 | 4,596.0 | -0.32% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $35.68 | $34.22 | $1.46 | 48,454.0 | +2.52% |
| 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% |
0.63%
0.02%
자본화:
|
볼륨(24시간):