VanEck TRON ETN A

VTRXG
🏛️ 프랑스 →
30.13
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-26 30.00 30.00 30.00 30.13 0.0M
2025-09-25 30.01 30.01 29.83 30.21 0.0M
2025-09-24 30.25 30.25 30.25 30.39 0.0M
2025-09-23 30.45 30.45 30.45 29.95 0.0M
2025-09-22 30.15 30.40 30.15 30.48 0.0M
2025-09-19 31.03 31.03 31.03 30.98 0.0M
2025-09-18 30.69 30.69 30.69 31.08 0.0M
2025-09-17 30.39 30.45 30.26 30.27 0.0M
2025-09-16 30.88 30.88 30.88 30.49 0.0M
2025-09-15 31.50 31.50 31.50 30.79 0.0M
2025-09-12 31.33 31.43 31.33 31.31 0.0M
2025-09-11 31.06 31.06 31.06 31.02 0.0M
2025-09-10 30.32 30.32 30.32 30.45 0.0M
2025-09-09 29.98 29.98 29.98 30.14 0.0M
2025-09-08 29.86 29.86 29.86 30.11 0.0M
2025-09-05 30.31 30.36 30.31 29.83 0.0M
2025-09-04 30.62 30.62 30.33 30.40 0.0M
2025-09-03 30.60 30.60 30.60 30.79 0.0M
2025-09-02 30.70 30.70 30.70 30.60 0.0M
2025-09-01 30.45 30.45 30.45 30.53 0.0M
2025-08-29 31.05 31.05 30.24 30.22 0.0M
2025-08-28 31.61 31.61 31.61 31.23 0.0M
2025-08-27 31.79 31.96 31.79 31.89 0.0M
2025-08-26 31.33 31.43 31.33 31.78 0.0M
2025-08-25 32.03 32.03 31.57 31.89 0.0M
2025-08-22 32.50 32.59 32.50 32.59 0.0M
2025-08-21 32.20 32.20 31.99 32.00 0.0M
2025-08-20 31.66 31.66 31.66 31.49 0.0M
2025-08-19 31.43 31.43 31.43 31.65 0.0M
2025-08-18 31.25 31.25 31.25 31.50 0.0M
2025-08-15 32.27 32.27 31.70 31.62 0.0M
2025-08-14 33.15 33.15 31.84 32.82 0.0M
2025-08-13 32.03 32.03 32.03 32.19 0.0M
2025-08-12 31.55 31.55 31.45 31.41 0.0M
2025-08-11 30.84 30.84 30.84 31.17 0.0M
2025-08-08 30.59 30.59 30.57 30.73 0.0M
2025-08-07 30.70 30.70 30.70 30.88 0.0M
2025-08-06 30.26 30.26 30.26 30.30 0.0M
2025-08-05 30.44 30.44 30.44 30.19 0.0M
2025-08-04 30.09 30.28 30.09 30.30 0.0M
2025-08-01 30.08 30.08 30.08 29.85 0.0M
2025-07-31 30.01 30.01 30.01 30.19 0.0M
2025-07-30 30.67 30.67 30.67 29.99 0.0M
2025-07-29 30.11 31.40 30.11 30.97 0.0M
2025-07-28 29.11 29.11 29.11 29.47 0.0M
2025-07-25 28.46 28.46 28.46 28.45 0.0M
2025-07-24 27.15 27.15 27.15 28.24 0.0M
2025-07-23 28.74 28.74 28.74 28.13 0.0M
2025-07-22 28.10 28.10 28.10 28.31 0.0M
2025-07-21 28.69 28.69 28.69 28.66 0.0M
2025-07-18 29.94 29.94 29.61 29.47 0.0M
2025-07-17 28.45 29.02 28.45 28.91 0.0M
2025-07-16 27.41 27.41 27.41 27.43 0.0M
2025-07-15 27.14 27.14 27.14 27.09 0.0M
2025-07-14 27.42 27.42 27.42 27.24 0.0M
2025-07-11 26.81 26.81 26.81 27.10 0.0M
2025-07-10 26.22 26.29 26.22 26.36 0.0M
2025-07-09 25.88 25.88 25.88 26.00 0.0M
2025-07-08 25.87 25.87 25.87 25.90 0.0M
2025-07-07 25.88 25.88 25.88 25.87 0.0M
2025-07-04 25.72 25.72 25.72 25.45 0.0M
2025-07-03 25.42 25.42 25.42 25.59 0.0M
2025-07-02 25.22 25.22 25.22 25.25 0.0M
2025-07-01 25.02 25.02 25.02 25.02 0.0M
2025-06-30 25.03 25.03 25.03 25.00 0.0M
2025-06-27 24.51 24.51 24.51 24.53 0.0M
2025-06-26 24.53 24.53 24.53 24.58 0.0M
2025-06-25 25.04 25.04 25.04 24.69 0.0M
2025-06-24 24.89 24.89 24.89 24.83 0.0M
2025-06-23 24.57 24.57 24.57 24.90 0.0M
2025-06-20 25.14 25.14 25.14 25.08 0.0M
2025-06-19 25.40 25.40 25.40 25.25 0.0M
2025-06-18 25.20 25.20 25.20 24.81 0.0M
2025-06-17 25.39 25.39 25.39 25.24 0.0M
2025-06-16 24.74 25.34 24.74 25.59 0.0M
2025-06-13 25.02 25.02 25.02 24.76 0.0M
2025-06-12 25.04 25.04 25.04 25.04 0.0M
2025-06-11 26.88 26.88 26.88 26.76 0.0M
2025-06-10 26.57 26.57 26.57 27.12 0.0M
2025-06-09 26.22 26.22 26.22 26.24 0.0M
2025-06-06 25.58 25.58 25.58 25.93 0.0M
2025-06-05 25.29 25.29 25.29 25.35 0.0M
2025-06-04 25.06 25.06 25.06 25.27 0.0M
2025-06-03 24.99 24.99 24.99 25.23 0.0M
2025-06-02 25.06 25.06 25.06 24.75 0.0M
2025-05-30 25.08 25.08 25.08 25.32 0.0M
2025-05-29 25.76 25.76 25.76 25.74 0.0M
2025-05-28 25.86 25.86 25.86 25.75 0.0M
2025-05-27 25.58 25.58 25.58 25.57 0.0M
2025-05-26 25.24 25.24 25.24 25.40 0.0M
2025-05-23 25.59 25.59 25.59 25.01 0.0M
2025-05-22 25.48 25.48 25.48 26.11 0.0M
2025-05-21 25.49 25.49 25.49 25.41 0.0M
2025-05-20 25.52 25.52 25.52 25.51 0.0M
2025-05-19 24.80 24.80 24.80 24.90 0.0M
2025-05-16 26.02 26.02 26.02 25.86 0.0M
2025-05-15 25.52 25.52 25.52 25.89 0.0M
2025-05-14 26.04 26.04 26.04 26.08 0.0M
2025-05-13 25.01 25.01 25.01 25.40 0.0M
2025-05-12 25.17 25.17 25.17 26.20 0.0M
2025-05-09 24.08 24.08 24.08 24.65 0.0M
2025-05-08 23.50 23.50 23.50 23.85 0.0M
2025-05-07 22.74 22.74 22.74 23.04 0.0M
2025-05-06 23.05 23.05 23.05 22.87 0.0M
2025-05-05 23.34 23.34 23.34 23.37 0.0M
2025-05-02 22.94 22.94 22.94 23.06 0.0M
2025-04-30 22.69 22.69 22.69 22.86 0.0M
2025-04-29 23.01 23.01 23.01 22.87 0.0M
2025-04-28 23.03 23.03 23.03 22.81 0.0M
2025-04-25 22.79 22.79 22.79 22.80 0.0M
2025-04-24 22.72 22.72 22.72 23.06 0.0M
2025-04-23 23.12 23.12 23.12 22.73 0.0M
2025-04-22 22.89 22.89 22.89 22.81 0.0M
2025-04-17 22.91 22.91 22.91 23.19 0.0M
2025-04-16 23.62 23.62 23.62 23.81 0.0M
2025-04-15 23.61 23.61 23.61 23.28 0.0M
2025-04-14 23.72 23.72 23.72 23.72 0.0M
2025-04-11 22.03 22.03 22.03 22.38 0.0M
2025-04-10 22.52 22.52 22.52 22.52 0.0M
2025-04-09 21.95 21.95 21.95 22.16 0.0M
2025-04-08 22.54 22.54 22.54 22.76 0.0M
2025-04-07 22.08 22.08 22.08 22.08 0.0M
2025-04-04 22.91 22.91 22.91 23.29 0.0M
2025-04-03 22.74 22.74 22.74 22.52 0.0M
2025-04-02 23.37 23.37 23.37 23.27 0.0M
2025-04-01 23.03 23.03 23.03 23.17 0.0M
2025-03-31 22.85 22.85 22.85 23.31 0.0M
2025-03-28 22.61 22.61 22.61 22.76 0.0M
2025-03-27 23.00 23.00 23.00 22.91 0.0M
2025-03-26 22.57 22.57 22.57 22.59 0.0M
2025-03-25 22.41 22.41 22.41 22.36 0.0M
2025-03-24 22.37 22.37 22.37 22.74 0.0M
2025-03-21 22.85 23.13 22.85 23.19 0.0M
2025-03-20 22.62 22.62 22.62 22.62 0.0M
2025-03-19 22.75 22.75 22.75 22.43 0.0M
2025-03-18 21.68 21.68 21.68 21.79 0.0M
2025-03-17 20.89 20.89 20.89 21.25 0.0M
2025-03-14 21.90 21.90 21.90 21.66 0.0M
2025-03-13 21.90 21.90 21.90 22.02 0.0M
2025-03-12 21.68 21.68 21.68 21.61 0.0M
2025-03-11 22.61 22.61 22.61 21.85 0.0M
2025-03-10 22.96 22.96 22.96 22.98 0.0M
2025-03-07 23.66 24.82 23.66 23.90 0.0M
2025-03-06 24.20 24.20 24.20 23.68 0.0M
2025-03-05 24.10 24.10 24.10 24.03 0.0M
2025-03-04 23.58 23.58 23.58 23.46 0.0M
2025-03-03 24.58 24.58 24.58 24.58 0.0M
2025-02-28 22.47 22.47 22.47 23.40 0.0M
2025-02-27 23.17 23.17 23.17 23.25 0.0M
2025-02-26 23.31 23.31 23.31 23.06 0.0M
2025-02-25 22.82 22.82 22.82 22.82 0.0M
2025-02-24 25.02 25.02 25.02 25.13 0.0M
2025-02-21 25.15 25.15 25.15 24.84 0.0M
2025-02-20 24.30 24.30 24.30 24.67 0.0M
2025-02-19 24.74 24.74 24.74 24.82 0.0M
2025-02-18 24.25 24.25 24.25 23.71 0.0M
2025-02-17 24.47 24.47 24.47 24.47 0.0M
2025-02-14 23.56 23.56 23.56 23.55 0.0M
2025-02-13 24.56 24.56 24.00 23.94 0.0M
2025-02-12 24.62 24.62 24.62 24.99 0.0M
2025-02-11 25.53 25.53 25.53 25.17 0.0M
2025-02-10 24.28 24.49 24.28 24.81 0.0M
2025-02-07 23.35 23.35 23.35 23.99 0.0M
2025-02-06 23.21 23.21 23.21 23.37 0.0M
2025-02-05 23.09 23.09 23.09 22.90 0.0M
2025-02-04 22.34 22.34 22.34 23.05 0.0M
2025-02-03 22.49 22.49 22.49 23.40 0.0M
2025-01-31 26.00 26.00 26.00 26.37 0.0M
2025-01-30 25.14 25.14 25.14 25.67 0.0M
2025-01-29 24.89 24.89 24.89 24.31 0.0M
2025-01-28 25.25 25.25 25.25 25.02 0.0M
2025-01-27 24.85 24.85 24.85 24.85 0.0M
2025-01-24 26.32 26.32 26.32 26.24 0.0M
2025-01-23 25.37 25.37 25.37 25.74 0.0M
2025-01-22 25.64 25.64 25.64 26.17 0.0M
2025-01-21 24.61 24.61 24.61 24.78 0.0M
2025-01-20 24.86 24.86 24.86 25.02 0.0M
2025-01-17 25.28 25.28 25.28 25.74 0.0M
2025-01-16 24.70 24.70 24.70 24.81 0.0M
2025-01-15 23.29 23.39 23.29 24.16 0.0M
2025-01-14 23.15 23.15 23.15 23.07 0.0M
2025-01-13 22.94 22.94 22.94 22.94 0.0M
2025-01-10 25.17 25.17 25.17 24.99 0.0M
2025-01-09 25.20 25.20 25.20 25.29 0.0M
2025-01-08 25.76 25.76 25.76 26.01 0.0M
2025-01-07 27.63 27.63 27.40 26.61 0.0M
2025-01-06 27.25 27.25 27.25 27.65 0.0M
2025-01-03 27.08 27.08 27.08 27.85 0.0M
2025-01-02 26.55 26.55 26.55 27.46 0.0M