Monarch Volume Factor Global Unconstrained ETF (MVFG)

MVFG
🏛️ 미국 →
30.95
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 30.85 30.95 30.83 30.95 0.0M
2025-09-25 30.66 30.72 30.63 30.72 0.0M
2025-09-24 30.92 30.94 30.81 30.81 0.0M
2025-09-23 31.10 31.10 30.98 30.98 0.0M
2025-09-22 30.80 31.03 30.80 31.01 0.0M
2025-09-19 30.84 30.85 30.81 30.82 0.0M
2025-09-18 30.61 30.74 30.61 30.72 0.0M
2025-09-17 30.78 30.78 30.68 30.68 0.0M
2025-09-16 30.76 30.80 30.69 30.79 0.0M
2025-09-15 30.81 30.90 30.81 30.89 0.0M
2025-09-12 30.59 30.65 30.54 30.61 0.0M
2025-09-11 30.55 30.68 30.55 30.68 0.0M
2025-09-10 30.27 30.30 30.27 30.29 0.0M
2025-09-09 30.14 30.18 30.11 30.14 0.0M
2025-09-08 30.11 30.20 30.09 30.17 0.0M
2025-09-05 29.86 29.95 29.86 29.89 0.0M
2025-09-04 29.56 29.64 29.56 29.64 0.0M
2025-09-03 29.55 29.57 29.48 29.57 0.0M
2025-09-02 29.21 29.50 29.21 29.50 0.0M
2025-08-29 29.50 29.62 29.50 29.62 0.0M
2025-08-28 29.58 29.65 29.58 29.62 0.0M
2025-08-27 29.49 29.53 29.46 29.51 0.0M
2025-08-26 29.55 29.61 29.53 29.58 0.0M
2025-08-25 29.79 29.79 29.57 29.57 0.0M
2025-08-22 29.72 29.86 29.72 29.83 0.0M
2025-08-21 29.27 29.31 29.23 29.27 0.0M
2025-08-20 29.29 29.34 29.20 29.32 0.2M
2025-08-19 29.40 29.40 29.11 29.14 0.0M
2025-08-18 29.26 29.31 29.25 29.31 0.0M
2025-08-15 29.35 29.41 29.35 29.38 0.0M
2025-08-14 29.17 29.25 29.17 29.24 0.0M
2025-08-13 29.36 29.36 29.28 29.36 0.0M
2025-08-12 28.95 29.16 28.95 29.16 0.0M
2025-08-11 28.78 28.83 28.73 28.78 0.0M
2025-08-08 28.92 28.92 28.90 28.90 0.0M
2025-08-07 28.70 28.76 28.64 28.76 0.0M
2025-08-06 28.48 28.50 28.47 28.50 0.0M
2025-08-05 28.23 28.31 28.20 28.26 0.0M
2025-08-04 28.04 28.14 28.00 28.11 0.0M
2025-08-01 27.51 27.67 27.51 27.67 0.0M
2025-07-31 27.80 27.80 27.73 27.73 0.0M
2025-07-30 27.92 27.92 27.92 27.92 0.0M
2025-07-29 28.19 28.23 28.19 28.23 0.0M
2025-07-28 28.45 28.45 28.20 28.20 0.0M
2025-07-25 28.56 28.64 28.52 28.64 0.0M
2025-07-24 28.81 28.81 28.70 28.70 0.0M
2025-07-23 28.62 28.93 28.62 28.93 0.0M
2025-07-22 28.28 28.47 28.28 28.47 0.0M
2025-07-21 28.33 28.34 28.23 28.23 0.1M
2025-07-18 28.11 28.11 27.96 27.98 0.0M
2025-07-17 27.91 28.04 27.89 28.02 0.0M
2025-07-16 27.79 28.01 27.76 28.01 0.0M
2025-07-15 27.84 27.93 27.84 27.90 0.0M
2025-07-14 28.10 28.15 28.09 28.09 0.0M
2025-07-11 28.04 28.08 28.04 28.07 0.0M
2025-07-10 28.12 28.24 28.12 28.24 0.0M
2025-07-09 28.09 28.16 28.09 28.16 0.0M
2025-07-08 28.10 28.11 27.98 28.06 0.0M
2025-07-07 28.11 28.11 28.01 28.02 0.0M
2025-07-03 28.19 28.22 28.17 28.22 0.0M
2025-07-02 27.95 28.09 27.95 28.09 0.0M
2025-07-01 28.00 28.05 27.97 28.01 0.0M
2025-06-30 27.96 28.03 27.96 28.03 0.0M
2025-06-27 27.89 27.91 27.79 27.88 0.0M
2025-06-26 28.03 28.17 28.03 28.16 0.0M
2025-06-25 27.87 27.92 27.86 27.89 0.0M
2025-06-24 28.05 28.05 28.04 28.05 0.0M
2025-06-23 27.69 27.79 27.68 27.79 0.0M
2025-06-20 27.62 27.68 27.57 27.57 0.0M
2025-06-18 27.74 27.79 27.66 27.70 0.0M
2025-06-17 27.81 27.83 27.64 27.66 0.0M
2025-06-16 28.00 28.03 27.93 27.94 0.0M
2025-06-13 27.76 27.92 27.76 27.76 0.0M
2025-06-12 28.04 28.06 28.01 28.05 0.0M
2025-06-11 27.98 27.98 27.90 27.90 0.0M
2025-06-10 27.96 27.96 27.90 27.90 0.0M
2025-06-09 27.94 28.00 27.91 27.93 0.0M
2025-06-06 27.90 27.94 27.89 27.93 0.0M
2025-06-05 27.81 27.81 27.75 27.75 0.0M
2025-06-04 27.83 27.83 27.76 27.76 0.0M
2025-06-03 27.53 27.70 27.53 27.70 0.0M
2025-06-02 27.58 27.76 27.52 27.76 0.0M
2025-05-30 27.40 27.50 27.34 27.50 0.0M
2025-05-29 27.38 27.43 27.38 27.41 0.0M
2025-05-28 27.42 27.42 27.35 27.35 0.0M
2025-05-27 27.56 27.56 27.49 27.54 0.0M
2025-05-23 27.18 27.22 27.18 27.21 0.0M
2025-05-22 27.20 27.30 27.20 27.25 0.0M
2025-05-21 27.49 27.49 27.26 27.26 0.0M
2025-05-20 27.41 27.44 27.39 27.44 0.0M
2025-05-19 27.12 27.31 27.12 27.31 0.0M
2025-05-16 26.95 27.10 26.95 27.10 0.0M
2025-05-15 26.80 26.97 26.80 26.96 0.0M
2025-05-14 26.78 26.79 26.73 26.75 0.0M
2025-05-13 26.85 26.85 26.82 26.85 0.0M
2025-05-12 26.70 26.76 26.67 26.75 0.0M
2025-05-09 26.69 26.69 26.58 26.64 0.0M
2025-05-08 26.58 26.60 26.49 26.49 0.0M
2025-05-07 26.51 26.54 26.47 26.52 0.0M
2025-05-06 26.45 26.61 26.45 26.57 0.0M
2025-05-05 26.61 26.61 26.53 26.53 0.0M
2025-05-02 26.49 26.49 26.49 26.49 0.0M
2025-05-01 26.19 26.20 26.06 26.06 0.0M
2025-04-30 26.14 26.20 26.12 26.16 0.0M
2025-04-29 26.16 26.24 26.16 26.20 0.0M
2025-04-28 26.06 26.11 25.98 26.11 0.0M
2025-04-25 25.90 25.99 25.90 25.99 0.0M
2025-04-24 25.78 25.96 25.78 25.96 0.0M
2025-04-23 25.80 25.80 25.64 25.64 0.0M
2025-04-22 25.47 25.49 25.47 25.49 0.0M
2025-04-21 24.91 25.01 24.84 25.01 0.0M
2025-04-17 25.21 25.40 25.21 25.23 0.0M
2025-04-16 25.26 25.30 25.02 25.11 0.0M
2025-04-15 25.23 25.24 25.20 25.24 0.0M
2025-04-14 25.21 25.24 25.21 25.24 0.0M
2025-04-11 25.23 25.23 25.19 25.21 0.0M
2025-04-10 25.18 25.22 25.18 25.20 0.0M
2025-04-09 25.25 25.25 25.17 25.20 0.0M
2025-04-08 25.19 25.23 25.18 25.23 0.0M
2025-04-07 25.17 25.31 25.17 25.30 0.2M
2025-04-04 25.17 25.21 25.17 25.21 0.0M
2025-04-03 25.19 25.24 25.17 25.20 0.0M
2025-04-02 25.18 25.20 25.16 25.17 0.0M
2025-04-01 25.20 25.20 25.17 25.19 0.0M
2025-03-31 25.19 25.19 25.17 25.18 0.0M
2025-03-28 25.17 25.20 25.17 25.18 0.0M
2025-03-27 25.19 25.19 25.15 25.18 0.0M
2025-03-26 25.16 25.18 25.16 25.17 0.0M
2025-03-25 25.17 25.20 25.16 25.19 0.0M
2025-03-24 25.14 25.25 25.14 25.25 0.0M
2025-03-21 24.73 24.84 24.73 24.83 0.0M
2025-03-20 24.83 24.90 24.83 24.86 0.0M
2025-03-19 24.84 24.94 24.83 24.94 0.0M
2025-03-18 24.69 24.70 24.67 24.68 0.0M
2025-03-17 24.79 24.91 24.79 24.87 0.0M
2025-03-14 24.39 24.64 24.38 24.64 0.0M
2025-03-13 24.29 24.29 24.19 24.21 0.0M
2025-03-12 24.42 24.46 24.36 24.46 0.0M
2025-03-11 24.51 24.56 24.27 24.45 0.0M
2025-03-10 24.84 24.85 24.38 24.53 0.0M
2025-03-07 24.93 25.26 24.93 25.20 0.0M
2025-03-06 25.15 25.15 25.07 25.08 0.0M
2025-03-05 25.25 25.61 25.19 25.58 0.0M
2025-03-04 25.10 25.58 25.10 25.23 0.0M
2025-03-03 26.10 26.14 25.60 25.60 0.0M
2025-02-28 25.69 26.04 25.69 26.04 0.0M
2025-02-27 26.14 26.17 25.78 25.79 0.0M
2025-02-26 26.32 26.32 26.03 26.08 0.0M
2025-02-25 25.97 26.12 25.92 26.04 0.0M
2025-02-24 26.27 26.32 26.14 26.16 0.0M
2025-02-21 26.62 26.62 26.22 26.27 0.0M
2025-02-20 26.74 26.89 26.68 26.88 0.0M
2025-02-19 27.09 27.10 27.06 27.10 0.0M
2025-02-18 27.23 27.24 27.13 27.23 0.0M
2025-02-14 27.18 27.18 27.08 27.10 0.0M
2025-02-13 26.88 27.08 26.88 27.08 0.0M
2025-02-12 26.72 26.87 26.69 26.83 0.0M
2025-02-11 26.92 26.93 26.81 26.92 0.0M
2025-02-10 27.05 27.08 26.96 27.03 0.0M
2025-02-07 27.12 27.12 26.98 26.98 0.0M
2025-02-06 27.07 27.14 26.98 27.11 0.0M
2025-02-05 27.07 27.11 27.07 27.11 0.0M
2025-02-04 26.89 26.92 26.86 26.92 0.0M
2025-02-03 26.64 26.70 26.64 26.64 0.0M
2025-01-31 27.16 27.16 26.88 26.93 0.0M
2025-01-30 27.09 27.16 27.09 27.16 0.0M
2025-01-29 26.94 26.99 26.72 26.83 0.0M
2025-01-28 26.83 26.93 26.76 26.90 0.0M
2025-01-27 26.85 26.86 26.74 26.85 0.0M
2025-01-24 27.09 27.10 27.05 27.07 0.0M
2025-01-23 26.91 27.10 26.88 27.09 0.0M
2025-01-22 27.08 27.08 26.97 26.98 0.0M
2025-01-21 26.99 27.16 26.94 27.15 0.9M
2025-01-17 26.76 26.76 26.69 26.72 0.0M
2025-01-16 26.52 26.56 26.51 26.56 0.0M
2025-01-15 26.40 26.44 26.38 26.38 0.0M
2025-01-14 25.94 26.04 25.87 25.98 0.0M
2025-01-13 25.46 25.67 25.46 25.67 0.0M
2025-01-10 25.66 25.66 25.56 25.59 0.0M
2025-01-08 25.93 26.03 25.92 26.03 0.0M
2025-01-07 26.11 26.14 25.98 26.02 0.0M
2025-01-06 26.33 26.34 26.15 26.16 0.0M
2025-01-03 26.20 26.32 26.20 26.31 0.0M
2025-01-02 26.22 26.22 26.04 26.08 0.0M