VanEck Morningstar Wide Moat Value ETF (MVAL) 일별 시세 - 4페이지 - 주달

본문 바로가기

로그인 회원가입

일별 시세최근 126 거래일 · 달러

날짜	종가	전일비	등락률	시가	고가	저가	거래량
2026-07-20	37.25	-0.0541	-0.15%	37.42	37.42	37.25	188
2026-07-17	37.31	-0.5687	-1.50%	37.72	37.72	37.31	542
2026-07-16	37.87	+0.7795	+2.10%	37.87	37.87	37.87	123
2026-07-15	37.09	+0.1233	+0.33%	37.09	37.09	37.09	61
2026-07-14	36.97	-0.4028	-1.08%	36.97	36.97	36.97	34
2026-07-13	37.37	+0.0233	+0.06%	37.37	37.37	37.37	34
2026-07-10	37.35	+0.5503	+1.50%	37.33	37.35	37.33	257
2026-07-09	36.80	+0.1149	+0.31%	36.75	36.80	36.69	1,022
2026-07-08	36.69	-0.5897	-1.58%	36.76	36.76	36.69	1,095
2026-07-07	37.28	+0.1357	+0.37%	37.27	37.28	37.25	681
2026-07-06	37.14	-0.2669	-0.71%	37.19	37.19	37.14	231
2026-07-02	37.41	+0.5095	+1.38%	37.27	37.41	37.27	1,819
2026-07-01	36.90	+0.3528	+0.97%	36.97	37.13	36.90	919
2026-06-30	36.54	-0.3305	-0.90%	36.54	36.55	36.49	1,802
2026-06-29	36.87	-0.1160	-0.31%	36.88	36.88	36.75	692
2026-06-26	36.99	+0.3937	+1.08%	36.99	36.99	36.91	1,112
2026-06-25	36.60	+0.1583	+0.43%	36.69	36.72	36.60	712
2026-06-24	36.44	+0.5097	+1.42%	36.52	36.52	36.44	2,127
2026-06-23	35.93	+0.1485	+0.42%	35.94	35.94	35.92	6,827
2026-06-22	35.78	-0.3211	-0.89%	35.78	35.78	35.78	53