VanEck Digital Transformation ETF (DAPP)

DAPP
🏛️ 미국 →
20.58
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
2024-12-31 15.11 15.20 14.24 14.37 0.3M
2024-12-30 15.00 15.00 14.26 14.68 0.7M
2024-12-27 16.01 16.07 15.23 15.38 0.3M
2024-12-26 15.89 16.18 15.76 15.98 0.5M
2024-12-24 15.59 16.29 15.54 16.22 0.6M
2024-12-23 15.90 15.90 15.13 15.24 0.5M
2024-12-20 15.96 16.75 15.86 16.55 0.5M
2024-12-19 17.67 17.87 16.14 16.25 0.4M
2024-12-18 19.01 19.19 16.84 17.08 0.7M
2024-12-17 19.78 19.78 18.79 19.13 0.3M
2024-12-16 18.84 20.16 18.65 19.48 0.3M
2024-12-13 18.59 18.81 18.12 18.45 0.2M
2024-12-12 18.94 19.40 18.26 18.42 0.5M
2024-12-11 18.37 18.80 18.15 18.55 0.3M
2024-12-10 18.84 18.84 17.60 17.90 0.1M
2024-12-09 20.01 20.03 18.48 18.55 0.8M
2024-12-06 19.29 20.59 19.19 20.19 0.4M
2024-12-05 20.37 20.71 18.92 19.01 0.3M
2024-12-04 18.27 19.49 18.20 19.43 0.4M
2024-12-03 17.80 18.44 17.57 18.18 0.1M
2024-12-02 18.64 19.03 18.00 18.20 0.4M
2024-11-29 18.71 19.61 18.62 18.80 0.6M
2024-11-27 17.42 18.47 17.42 18.34 0.3M
2024-11-26 17.66 18.14 16.75 16.98 0.3M
2024-11-25 18.90 18.92 17.72 18.33 0.3M
2024-11-22 17.35 18.79 17.15 18.47 0.3M
2024-11-21 19.14 19.34 17.08 17.45 0.5M
2024-11-20 18.58 18.86 17.80 18.17 0.6M
2024-11-19 17.31 18.20 17.10 18.11 0.4M
2024-11-18 17.00 17.80 16.81 17.29 0.3M
2024-11-15 16.61 17.17 16.20 17.13 0.5M
2024-11-14 17.55 17.73 16.44 16.54 0.4M
2024-11-13 18.85 19.56 17.02 17.15 0.5M
2024-11-12 18.07 18.84 17.84 18.72 0.5M
2024-11-11 17.63 19.01 17.41 18.86 0.5M
2024-11-08 15.95 16.20 15.58 16.20 0.3M
2024-11-07 15.35 16.31 15.28 16.14 0.4M
2024-11-06 14.60 15.60 14.40 15.57 0.6M
2024-11-05 12.95 13.37 12.93 13.26 0.3M
2024-11-04 12.85 12.90 12.56 12.67 0.2M
2024-11-01 13.38 13.87 12.95 12.99 0.2M
2024-10-31 14.17 14.17 13.22 13.24 0.8M
2024-10-30 14.39 14.70 14.15 14.45 0.1M
2024-10-29 14.92 15.14 14.54 14.70 0.6M
2024-10-28 13.92 14.72 13.92 14.59 0.6M
2024-10-25 13.89 14.04 13.40 13.55 0.3M
2024-10-24 13.69 13.99 13.37 13.80 0.1M
2024-10-23 13.68 13.83 13.02 13.34 0.4M
2024-10-22 13.79 14.05 13.53 13.93 0.1M
2024-10-21 13.49 13.85 13.05 13.82 0.4M
2024-10-18 13.14 13.69 13.00 13.62 0.2M
2024-10-17 13.00 13.00 12.65 12.79 0.2M
2024-10-16 12.55 13.06 12.39 13.05 0.1M
2024-10-15 12.39 12.80 11.99 12.25 0.7M
2024-10-14 12.33 12.64 12.08 12.45 0.2M
2024-10-11 11.25 11.98 11.24 11.96 0.5M
2024-10-10 11.29 11.34 11.00 11.14 0.6M
2024-10-09 11.45 11.56 11.20 11.26 0.5M
2024-10-08 11.44 11.63 11.32 11.49 0.1M
2024-10-07 11.85 11.97 11.37 11.54 0.1M
2024-10-04 11.60 11.73 11.32 11.66 0.0M
2024-10-03 11.27 11.43 11.09 11.31 0.1M
2024-10-02 11.05 11.43 10.95 11.28 0.3M
2024-10-01 11.85 11.85 11.02 11.22 0.1M
2024-09-30 11.90 12.04 11.73 11.76 0.4M
2024-09-27 12.41 12.48 12.17 12.33 0.5M
2024-09-26 11.93 12.35 11.72 12.18 0.9M
2024-09-25 11.78 11.98 11.54 11.54 0.4M
2024-09-24 11.25 11.78 11.17 11.78 0.1M
2024-09-23 11.13 11.39 11.07 11.30 0.3M
2024-09-20 10.98 11.08 10.80 11.02 0.7M
2024-09-19 11.26 11.34 10.95 10.95 0.1M
2024-09-18 10.71 11.35 10.69 10.70 0.1M
2024-09-17 10.67 11.11 10.67 10.81 0.2M
2024-09-16 10.68 10.69 10.35 10.59 0.1M
2024-09-13 10.68 11.02 10.64 10.91 0.1M
2024-09-12 10.49 10.74 10.33 10.66 0.1M
2024-09-11 10.40 10.57 10.03 10.49 0.0M
2024-09-10 10.19 10.56 9.97 10.55 0.2M
2024-09-09 9.68 10.29 9.68 10.28 0.3M
2024-09-06 10.10 10.29 9.41 9.47 0.2M
2024-09-05 10.01 10.22 9.90 10.06 0.0M
2024-09-04 9.71 10.01 9.53 9.75 0.1M
2024-09-03 10.53 10.53 9.77 9.77 0.2M
2024-08-30 10.90 10.90 10.53 10.69 0.1M
2024-08-29 10.99 11.37 10.78 10.87 0.2M
2024-08-28 11.18 11.27 10.68 10.78 0.2M
2024-08-27 11.60 11.60 11.14 11.30 0.1M
2024-08-26 11.81 11.91 11.60 11.72 0.4M
2024-08-23 11.38 11.89 11.22 11.89 0.2M
2024-08-22 11.64 11.64 11.09 11.17 0.2M
2024-08-21 11.19 11.59 11.09 11.59 0.2M
2024-08-20 11.22 11.50 10.96 11.16 0.4M
2024-08-19 10.86 11.12 10.71 11.12 0.1M
2024-08-16 10.46 10.89 10.46 10.86 0.1M
2024-08-15 10.34 10.75 10.34 10.46 0.2M
2024-08-14 10.39 10.46 10.05 10.16 0.2M
2024-08-13 10.26 10.46 10.09 10.24 0.4M
2024-08-12 10.39 10.47 10.07 10.19 0.1M
2024-08-09 10.71 10.71 10.40 10.57 0.1M
2024-08-08 10.09 10.76 9.98 10.65 0.1M
2024-08-07 10.74 10.74 9.72 9.76 0.3M
2024-08-06 10.14 10.45 9.81 10.25 0.1M
2024-08-05 9.15 10.10 8.69 9.91 0.6M
2024-08-02 11.34 11.50 10.71 10.79 0.1M
2024-08-01 12.22 12.40 11.40 11.57 0.2M
2024-07-31 12.30 12.72 12.22 12.29 0.1M
2024-07-30 12.25 12.36 11.82 11.89 0.2M
2024-07-29 13.03 13.25 12.28 12.31 0.2M
2024-07-26 12.77 13.13 12.59 12.72 0.3M
2024-07-25 12.57 12.70 12.06 12.16 0.2M
2024-07-24 13.70 13.85 12.89 12.96 0.3M
2024-07-23 13.97 14.28 13.67 13.69 0.2M
2024-07-22 14.20 14.37 13.60 14.17 0.2M
2024-07-19 13.31 14.06 13.07 13.90 0.2M
2024-07-18 14.46 14.50 13.08 13.22 0.5M
2024-07-17 14.38 15.14 13.95 14.21 0.6M
2024-07-16 14.21 14.85 14.01 14.79 0.2M
2024-07-15 13.25 14.21 13.16 14.16 0.3M
2024-07-12 12.05 12.80 11.98 12.69 0.2M
2024-07-11 12.29 12.56 11.87 12.00 0.2M
2024-07-10 12.16 12.27 11.91 11.92 0.3M
2024-07-09 12.67 12.81 11.93 11.95 0.1M
2024-07-08 12.66 12.81 12.38 12.60 0.1M
2024-07-05 11.84 12.58 11.72 12.54 0.4M
2024-07-03 12.57 12.80 12.50 12.67 0.0M
2024-07-02 12.64 13.03 12.60 12.80 0.1M
2024-07-01 12.28 12.83 12.25 12.73 0.1M
2024-06-28 12.32 12.32 11.85 11.99 0.1M
2024-06-27 12.37 12.60 12.05 12.13 0.1M
2024-06-26 12.20 12.73 12.15 12.18 0.1M
2024-06-25 11.84 12.42 11.77 12.24 0.1M
2024-06-24 11.75 12.00 11.41 11.68 0.5M
2024-06-21 12.45 12.60 11.83 12.11 0.4M
2024-06-20 12.79 13.23 12.60 12.86 0.4M
2024-06-18 12.54 12.67 12.29 12.56 0.1M
2024-06-17 11.93 12.87 11.75 12.73 0.3M
2024-06-14 12.25 12.39 11.78 12.06 0.4M
2024-06-13 12.03 12.54 11.82 12.20 0.5M
2024-06-12 11.90 12.38 11.90 12.06 0.2M
2024-06-11 10.95 11.44 10.48 11.44 0.2M
2024-06-10 11.00 11.41 10.96 11.22 0.2M
2024-06-07 11.57 11.95 11.16 11.16 0.3M
2024-06-06 11.17 11.80 11.15 11.65 0.2M
2024-06-05 11.05 11.26 10.71 11.25 0.1M
2024-06-04 10.32 10.99 10.32 10.84 0.3M
2024-06-03 10.41 10.67 10.18 10.22 0.1M
2024-05-31 10.48 10.60 9.91 10.14 0.1M
2024-05-30 10.49 10.70 10.27 10.35 0.1M
2024-05-29 10.34 10.55 10.27 10.33 0.1M
2024-05-28 10.55 10.80 10.36 10.54 0.2M
2024-05-24 10.14 10.66 10.04 10.55 0.3M
2024-05-23 10.67 10.67 9.96 10.05 0.1M
2024-05-22 10.53 11.09 10.48 10.62 0.1M
2024-05-21 10.74 10.79 10.40 10.47 1.1M
2024-05-20 9.85 10.72 9.75 10.72 0.3M
2024-05-17 9.91 10.14 9.69 9.83 0.1M
2024-05-16 9.92 10.06 9.69 9.69 0.5M
2024-05-15 9.52 9.95 9.32 9.94 0.1M
2024-05-14 9.02 9.31 9.01 9.21 0.1M
2024-05-13 9.25 9.48 9.04 9.11 0.1M
2024-05-10 9.64 9.66 9.12 9.12 0.1M
2024-05-09 9.31 9.68 9.28 9.57 0.1M
2024-05-08 9.25 9.43 9.05 9.43 0.1M
2024-05-07 9.80 9.80 9.32 9.37 0.3M
2024-05-06 9.58 9.97 9.55 9.83 0.1M
2024-05-03 9.53 9.63 9.25 9.35 0.5M
2024-05-02 9.00 9.20 8.80 9.17 0.1M
2024-05-01 8.73 9.21 8.52 8.74 0.2M
2024-04-30 9.33 9.43 8.88 8.90 0.2M
2024-04-29 9.86 9.99 9.58 9.68 0.2M
2024-04-26 9.98 10.16 9.85 10.10 0.2M
2024-04-25 9.55 9.98 9.44 9.86 0.3M
2024-04-24 10.28 10.46 9.96 10.03 0.2M
2024-04-23 9.80 10.42 9.78 10.32 0.3M
2024-04-22 9.26 9.90 9.11 9.90 0.3M
2024-04-19 9.09 9.15 8.82 8.99 0.1M
2024-04-18 8.58 9.08 8.49 8.82 0.1M
2024-04-17 8.60 8.81 8.36 8.58 0.1M
2024-04-16 8.65 8.69 8.37 8.58 0.1M
2024-04-15 9.40 9.41 8.77 8.83 0.4M
2024-04-12 9.88 10.03 9.29 9.40 0.2M
2024-04-11 10.00 10.05 9.68 10.05 0.2M
2024-04-10 9.75 10.06 9.63 9.98 0.5M
2024-04-09 10.21 10.23 9.80 9.94 0.3M
2024-04-08 10.64 10.80 10.06 10.21 0.1M
2024-04-05 10.17 10.43 10.06 10.13 0.3M
2024-04-04 10.76 10.98 10.36 10.39 0.5M
2024-04-03 10.39 10.66 10.30 10.40 0.1M
2024-04-02 10.82 10.82 10.24 10.41 0.3M
2024-04-01 11.57 11.65 11.01 11.26 0.6M
2024-03-28 11.68 12.26 11.59 11.65 0.4M
2024-03-27 11.74 11.80 11.15 11.55 0.2M
2024-03-26 11.78 11.79 11.30 11.44 0.5M
2024-03-25 11.08 11.79 11.08 11.64 0.2M
2024-03-22 11.13 11.13 10.68 10.80 0.7M
2024-03-21 11.53 11.70 11.11 11.26 1.6M
2024-03-20 10.03 11.30 9.91 11.27 0.6M
2024-03-19 9.79 10.05 9.38 9.96 0.2M
2024-03-18 10.40 10.50 10.00 10.15 0.1M
2024-03-15 9.57 10.56 9.57 10.47 0.1M
2024-03-14 10.39 10.50 9.62 9.85 0.3M
2024-03-13 10.20 10.75 10.18 10.54 0.1M
2024-03-12 10.21 10.26 9.75 10.12 0.1M
2024-03-11 11.07 11.09 10.10 10.10 0.3M
2024-03-08 10.13 11.10 10.13 10.60 0.5M
2024-03-07 10.12 10.19 9.75 10.12 0.4M
2024-03-06 9.80 10.29 9.52 9.99 0.3M
2024-03-05 10.17 10.45 9.46 9.46 0.6M
2024-03-04 10.62 10.84 10.12 10.26 0.5M
2024-03-01 9.90 10.24 9.57 10.18 0.3M
2024-02-29 10.65 10.86 9.71 9.90 0.4M
2024-02-28 11.41 11.41 10.40 10.54 0.3M
2024-02-27 11.43 11.52 10.61 10.80 0.4M
2024-02-26 9.37 10.75 9.37 10.61 0.3M
2024-02-23 9.58 9.58 9.15 9.37 0.3M
2024-02-22 9.62 9.80 9.42 9.57 0.2M
2024-02-21 9.37 9.58 9.27 9.28 0.3M
2024-02-20 10.34 10.44 9.42 9.86 0.6M
2024-02-16 10.63 10.75 10.10 10.30 0.2M
2024-02-15 11.00 11.13 10.20 10.40 0.9M
2024-02-14 10.37 10.72 10.28 10.66 0.3M
2024-02-13 9.42 9.65 9.07 9.45 0.4M
2024-02-12 9.17 10.12 9.17 9.97 0.3M
2024-02-09 9.00 9.23 8.77 9.15 0.3M
2024-02-08 7.80 8.41 7.79 8.40 0.3M
2024-02-07 7.41 7.60 7.17 7.59 0.2M
2024-02-06 7.11 7.45 7.10 7.41 0.2M
2024-02-05 7.57 7.57 7.12 7.12 0.3M
2024-02-02 7.70 7.81 7.50 7.64 0.1M
2024-02-01 7.78 7.90 7.50 7.79 0.2M
2024-01-31 7.90 8.20 7.71 7.71 0.1M
2024-01-30 8.31 8.33 7.98 8.10 0.2M
2024-01-29 7.93 8.43 7.71 8.25 0.3M
2024-01-26 7.42 7.83 7.41 7.78 0.2M
2024-01-25 7.04 7.20 6.92 7.14 0.1M
2024-01-24 7.38 7.44 6.96 7.01 0.3M
2024-01-23 7.20 7.23 7.02 7.07 0.2M
2024-01-22 7.21 7.59 7.09 7.39 0.1M
2024-01-19 7.33 7.36 6.91 7.35 0.3M
2024-01-18 7.84 8.00 7.29 7.30 0.2M
2024-01-17 7.74 7.80 7.66 7.78 0.1M
2024-01-16 8.15 8.25 7.72 7.99 0.5M
2024-01-12 8.91 9.00 8.33 8.34 0.4M
2024-01-11 10.64 10.81 8.90 9.16 0.5M
2024-01-10 9.59 10.21 9.30 9.84 0.7M
2024-01-09 9.97 10.07 9.71 9.75 0.4M
2024-01-08 9.65 10.14 9.09 9.97 0.5M
2024-01-05 9.88 9.88 9.30 9.54 0.3M
2024-01-04 9.82 10.20 9.55 9.88 0.2M
2024-01-03 9.14 9.87 9.00 9.58 0.8M
2024-01-02 11.16 11.24 9.90 9.97 0.8M