VanEck Defense ETF A USD Acc

DFENG
🏛️ 독일 →
54.04
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
2023-12-29 22.80 22.99 22.75 22.80 0.0M
2023-12-28 22.86 23.00 22.72 23.00 0.0M
2023-12-27 22.88 22.97 22.73 22.83 0.0M
2023-12-22 22.95 22.95 22.64 22.86 0.0M
2023-12-21 22.78 22.81 22.62 22.66 0.0M
2023-12-20 22.84 22.95 22.60 22.81 0.0M
2023-12-19 22.86 22.93 22.72 22.81 0.0M
2023-12-18 22.86 22.97 22.70 22.84 0.0M
2023-12-15 22.75 23.20 22.71 22.88 0.0M
2023-12-14 23.22 23.26 22.67 22.68 0.0M
2023-12-13 23.16 23.22 23.03 23.07 0.0M
2023-12-12 23.13 23.14 22.83 23.05 0.0M
2023-12-11 23.13 23.14 22.90 23.08 0.0M
2023-12-08 22.86 23.03 22.77 23.02 0.0M
2023-12-07 23.04 23.07 22.80 22.80 0.0M
2023-12-06 23.12 23.28 23.05 23.09 0.0M
2023-12-05 23.34 23.34 23.10 23.19 0.0M
2023-12-04 23.24 23.41 23.10 23.33 0.0M
2023-12-01 22.84 23.13 22.84 23.09 0.0M
2023-11-30 22.55 22.82 22.55 22.82 0.0M
2023-11-29 22.70 22.87 22.52 22.55 0.0M
2023-11-28 22.86 22.86 22.60 22.69 0.0M
2023-11-27 23.00 23.00 22.75 22.85 0.0M
2023-11-24 23.07 23.16 22.81 23.09 0.0M
2023-11-23 23.03 23.15 22.80 22.80 0.0M
2023-11-22 23.00 23.13 22.92 23.01 0.0M
2023-11-21 23.03 23.08 22.92 22.96 0.0M
2023-11-20 22.90 23.08 22.80 23.04 0.0M
2023-11-17 22.92 22.94 22.73 22.86 0.0M
2023-11-16 22.93 22.93 22.67 22.68 0.0M
2023-11-15 23.13 23.16 22.90 23.06 0.0M
2023-11-14 22.90 23.10 22.82 22.95 0.0M
2023-11-13 22.78 22.95 22.65 22.85 0.0M
2023-11-10 22.52 22.80 22.47 22.80 0.0M
2023-11-09 22.40 22.57 22.37 22.53 0.0M
2023-11-08 22.56 22.60 22.29 22.37 0.0M
2023-11-07 22.55 22.64 22.35 22.63 0.0M
2023-11-06 22.63 22.63 22.42 22.52 0.0M
2023-11-03 22.59 22.59 22.33 22.59 0.0M
2023-11-02 22.31 22.55 22.11 22.47 0.0M
2023-11-01 21.89 22.35 21.84 22.10 0.0M
2023-10-31 21.50 21.80 21.15 21.80 0.0M
2023-10-30 21.70 21.77 21.46 21.62 0.0M
2023-10-27 21.99 21.99 21.50 21.62 0.0M
2023-10-26 21.90 22.04 21.67 22.04 0.0M
2023-10-25 21.93 22.02 21.66 21.95 0.0M
2023-10-24 21.80 22.08 21.71 22.01 0.0M
2023-10-23 21.95 22.01 21.64 21.84 0.0M
2023-10-20 22.21 22.21 21.91 22.03 0.0M
2023-10-19 22.52 22.52 22.27 22.50 0.0M
2023-10-18 22.84 22.84 22.61 22.80 0.0M
2023-10-17 22.85 22.97 22.60 22.89 0.0M
2023-10-16 22.86 22.95 22.69 22.85 0.0M
2023-10-13 22.97 22.97 22.69 22.78 0.0M
2023-10-12 22.89 23.00 22.76 22.80 0.0M
2023-10-11 22.53 22.76 22.47 22.71 0.0M
2023-10-10 22.32 22.66 22.32 22.55 0.0M
2023-10-09 21.55 22.24 21.55 22.08 0.0M
2023-10-06 21.30 21.31 21.10 21.31 0.0M
2023-10-05 21.11 21.32 21.11 21.19 0.0M
2023-10-04 21.30 21.34 21.05 21.05 0.0M
2023-10-03 21.63 21.63 21.31 21.31 0.0M
2023-10-02 21.69 21.81 21.36 21.81 0.0M
2023-09-29 21.60 21.75 21.40 21.68 0.0M
2023-09-28 21.61 21.61 21.40 21.60 0.0M
2023-09-27 21.16 21.44 21.14 21.42 0.0M
2023-09-26 21.18 21.18 20.91 21.12 0.0M
2023-09-25 21.20 21.20 20.99 21.12 0.0M
2023-09-22 21.00 21.23 21.00 21.09 0.0M
2023-09-21 21.62 21.62 21.16 21.25 0.0M
2023-09-20 21.77 21.77 21.61 21.75 0.0M
2023-09-19 21.87 21.87 21.67 21.78 0.0M
2023-09-18 21.85 21.88 21.63 21.88 0.0M
2023-09-15 21.87 22.02 21.78 21.80 0.0M
2023-09-14 21.76 21.86 21.63 21.83 0.0M
2023-09-13 21.72 21.77 21.60 21.77 0.0M
2023-09-12 21.70 21.78 21.65 21.72 0.0M
2023-09-11 21.70 21.79 21.66 21.74 0.0M
2023-09-08 21.77 21.77 21.58 21.76 0.0M
2023-09-07 21.75 21.86 21.57 21.86 0.0M
2023-09-06 21.81 22.00 21.74 21.90 0.0M
2023-09-05 21.88 21.98 21.75 21.90 0.0M
2023-09-04 21.94 21.94 21.77 21.86 0.0M
2023-09-01 21.66 21.83 21.56 21.83 0.0M
2023-08-31 21.70 21.79 21.57 21.75 0.0M
2023-08-30 21.67 21.73 21.50 21.73 0.0M
2023-08-29 21.55 21.66 21.55 21.65 0.0M
2023-08-28 21.55 21.61 21.41 21.57 0.0M
2023-08-25 21.43 21.50 21.25 21.36 0.0M
2023-08-24 21.50 21.58 21.31 21.35 0.0M
2023-08-23 21.34 21.38 21.27 21.34 0.0M
2023-08-22 21.15 21.23 21.00 21.23 0.0M
2023-08-21 21.00 21.15 20.94 21.10 0.0M
2023-08-18 21.00 21.00 20.76 20.90 0.0M
2023-08-17 21.42 21.43 21.15 21.24 0.0M
2023-08-16 21.49 21.49 21.30 21.47 0.0M
2023-08-15 21.58 21.78 21.46 21.48 0.0M
2023-08-14 21.72 21.72 21.49 21.65 0.0M
2023-08-11 21.73 21.73 21.44 21.59 0.0M
2023-08-10 21.80 21.80 21.56 21.65 0.0M
2023-08-09 22.01 22.03 21.72 21.84 0.0M
2023-08-08 22.15 22.17 21.84 21.88 0.0M
2023-08-07 22.10 22.15 22.01 22.11 0.0M
2023-08-04 21.92 22.10 21.92 22.01 0.0M
2023-08-03 22.04 22.04 21.76 21.91 0.0M
2023-08-02 22.07 22.07 21.85 21.91 0.0M
2023-08-01 22.03 22.14 21.85 21.98 0.0M
2023-07-31 21.57 21.99 21.55 21.99 0.0M
2023-07-28 21.25 21.42 21.21 21.42 0.0M
2023-07-27 21.32 21.49 21.16 21.41 0.0M
2023-07-26 21.29 21.29 21.11 21.18 0.0M
2023-07-25 21.24 21.24 21.00 21.24 0.0M
2023-07-24 21.08 21.23 21.05 21.23 0.0M
2023-07-21 21.34 21.34 21.10 21.25 0.0M
2023-07-20 21.22 21.34 21.14 21.34 0.0M
2023-07-19 21.27 21.29 21.16 21.25 0.0M
2023-07-18 21.02 21.29 21.00 21.27 0.0M
2023-07-17 20.87 21.00 20.70 20.96 0.0M
2023-07-14 21.05 21.05 20.77 20.88 0.0M
2023-07-13 21.19 21.34 21.08 21.18 0.0M
2023-07-12 21.05 21.30 21.02 21.15 0.0M
2023-07-11 21.00 21.05 20.89 21.01 0.0M
2023-07-10 20.62 20.96 20.57 20.96 0.0M
2023-07-07 20.71 20.80 20.62 20.80 0.0M
2023-07-06 21.05 21.05 20.68 20.68 0.0M
2023-07-05 21.05 21.05 20.98 21.03 0.0M
2023-07-04 21.16 21.16 20.88 20.97 0.0M
2023-07-03 21.09 21.24 21.03 21.12 0.0M
2023-06-30 20.90 21.15 20.90 21.03 0.0M
2023-06-29 20.80 20.90 20.60 20.77 0.0M
2023-06-28 20.43 20.70 20.43 20.64 0.0M
2023-06-27 20.43 20.45 20.21 20.33 0.0M
2023-06-26 20.45 20.45 20.00 20.22 0.0M
2023-06-23 20.66 20.70 20.30 20.50 0.0M
2023-06-22 20.74 20.80 20.50 20.61 0.0M
2023-06-21 20.93 21.04 20.66 20.82 0.0M
2023-06-20 20.93 21.20 20.91 20.99 0.0M
2023-06-19 20.99 21.10 20.93 20.98 0.0M
2023-06-16 20.71 20.90 20.65 20.82 0.0M
2023-06-15 20.56 20.68 20.38 20.62 0.0M
2023-06-14 20.82 20.88 20.61 20.67 0.0M
2023-06-13 20.70 20.79 20.50 20.74 0.0M
2023-06-12 20.51 20.69 20.49 20.63 0.0M
2023-06-09 20.40 20.55 20.22 20.39 0.0M
2023-06-08 20.18 20.35 20.03 20.35 0.0M
2023-06-07 20.34 20.60 20.28 20.35 0.0M
2023-06-06 20.20 20.38 20.01 20.27 0.0M
2023-06-05 20.17 20.27 20.09 20.17 0.0M
2023-06-02 19.94 20.15 19.83 20.15 0.0M
2023-06-01 19.68 19.96 19.53 19.78 0.0M
2023-05-31 19.71 19.91 19.54 19.59 0.0M
2023-05-30 19.75 19.85 19.69 19.79 0.0M
2023-05-29 19.65 19.80 19.65 19.72 0.0M
2023-05-26 19.20 19.71 19.05 19.71 0.0M
2023-05-25 19.43 19.57 19.10 19.16 0.0M
2023-05-24 19.42 19.44 19.16 19.22 0.0M
2023-05-23 19.53 19.75 19.40 19.73 0.0M
2023-05-22 19.41 19.51 19.27 19.51 0.0M
2023-05-19 19.59 19.60 19.43 19.48 0.0M
2023-05-18 19.17 19.43 19.17 19.36 0.0M
2023-05-17 18.78 19.00 18.66 19.00 0.0M
2023-05-16 18.76 18.77 18.65 18.65 0.0M
2023-05-15 18.78 18.85 18.54 18.68 0.0M
2023-05-12 18.70 18.81 18.62 18.70 0.0M
2023-05-11 18.87 18.89 18.61 18.61 0.0M
2023-05-10 18.59 18.70 18.50 18.62 0.0M
2023-05-09 18.26 18.42 18.11 18.42 0.0M
2023-05-08 18.08 18.24 18.00 18.11 0.0M
2023-05-05 18.04 18.09 17.86 17.99 0.0M
2023-05-04 18.22 18.36 17.90 18.00 0.0M
2023-05-03 18.16 18.34 18.16 18.28 0.0M
2023-05-02 18.65 18.79 18.22 18.22 0.0M
2023-04-28 18.52 18.60 18.40 18.49 0.0M
2023-04-27 18.38 18.50 18.32 18.43 0.0M
2023-04-26 18.68 18.68 18.23 18.27 0.0M
2023-04-25 18.71 18.73 18.50 18.73 0.0M
2023-04-24 18.86 19.01 18.70 18.73 0.0M
2023-04-21 19.03 19.03 18.83 18.83 0.0M
2023-04-20 19.04 19.16 18.85 18.98 0.0M
2023-04-19 19.11 19.15 19.00 19.02 0.0M
2023-04-18 19.21 19.35 19.10 19.12 0.0M
2023-04-17 19.09 19.25 19.06 19.16 0.0M
2023-04-14 18.95 19.04 18.88 18.92 0.0M
2023-04-13 19.01 19.01 18.75 18.96 0.0M
2023-04-12 18.99 19.08 18.93 18.96 0.0M
2023-04-11 18.98 19.06 18.85 18.94 0.0M
2023-04-06 18.61 18.77 18.56 18.69 0.0M
2023-04-05 18.59 18.59 18.53 18.53 0.0M