Hot Features
프리미엄
Vanguard S&P Mid Cap 400 Growth (IVOG)
AMEX
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.47 | 0.414571756197 | 113.37 | 115.11 | 112.75 | 31050 | 114.44650641 | SP |
| 4 | -9.52 | -7.71725032425 | 123.36 | 123.36 | 112.75 | 28289 | 118.3144675 | SP |
| 12 | -0.64 | -0.559049615653 | 114.48 | 124.73 | 112.75 | 28602 | 117.85964659 | SP |
| 26 | 3.85 | 3.50031821075 | 109.99 | 124.73 | 103.12 | 27331 | 114.21682265 | SP |
| 52 | 16.14 | 16.5199590583 | 97.7 | 124.73 | 94.96 | 27220 | 110.78695995 | SP |
| 156 | -97.97 | -46.2537179548 | 211.81 | 212.705 | 83.31 | 16110 | 122.32876784 | SP |
| 260 | -33.36 | -22.6630434783 | 147.2 | 219.31 | 83.31 | 15744 | 134.86279141 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1735342200 | 113.84 | -1.07 | -0.93 | 114.3 | 114.7338 | 113.075 | 22622 |
| 1735255800 | 114.91 | 0.26 | 0.23 | 114.29 | 115.11 | 113.915 | 56000 |
| 1735077840 | 114.65 | 0.84 | 0.74 | 113.99 | 114.715 | 113.51 | 19970 |
| 1734996600 | 113.81 | -0.74 | -0.65 | 113.37 | 113.81 | 112.75 | 25607 |
| 1734737400 | 114.55 | 0.36 | 0.32 | 113.38 | 115.76 | 113.09 | 32316 |
| 1734651000 | 114.19 | -0.1 | -0.09 | 115.32 | 115.77 | 114.015 | 51933 |
| 1734564600 | 114.29 | -4.53 | -3.81 | 119.18 | 119.3 | 114.04 | 27463 |
| 1734478200 | 118.82 | -1.43 | -1.19 | 119.48 | 119.695 | 118.5301 | 23589 |
| 1734391800 | 120.25 | 0.06 | 0.05 | 120.19 | 120.7421 | 120 | 23389 |
| 1734132600 | 120.19 | -0.71 | -0.59 | 121.24 | 121.24 | 119.705 | 23995 |
| 1734046200 | 120.9 | -0.63 | -0.52 | 121.49 | 121.49 | 120.81 | 18472 |
| 1733959800 | 121.53 | 0.97 | 0.80 | 121.42 | 121.79 | 120.9701 | 54996 |
| 1733873400 | 120.56 | -0.63 | -0.52 | 121.31 | 121.31 | 120.15 | 17694 |
| 1733787000 | 121.19 | -0.75 | -0.62 | 122.33 | 122.51 | 121.19 | 23709 |
| 1733527800 | 121.94 | -0.08 | -0.07 | 122.63 | 122.8549 | 121.69 | 16959 |
| 1733441400 | 122.02 | -1.1 | -0.89 | 123.25 | 123.25 | 121.94 | 20372 |
| 1733355000 | 123.12 | 0.56 | 0.46 | 123.06 | 123.3172 | 122.4408 | 17992 |
| 1733268600 | 122.56 | -0.33 | -0.27 | 122.87 | 122.89 | 122.135 | 23556 |
| 1733182200 | 122.89 | -0.33 | -0.26 | 123.36 | 123.36 | 122.3704 | 36852 |
| 1732917840 | 123.215 | 0.23 | 0.19 | 123.52 | 123.963 | 123.18 | 24420 |
| 1732750200 | 122.98 | -0.47 | -0.38 | 123.97 | 124.26 | 122.68 | 22039 |
| 1732663800 | 123.446 | -0.52 | -0.42 | 123.9 | 123.9 | 122.9328 | 26618 |
| 1732577400 | 123.97 | 1.82 | 1.49 | 123.32 | 124.73 | 123.32 | 71228 |
| 1732318200 | 122.15 | 2.2 | 1.83 | 120.5 | 122.15 | 120.5 | 14211 |
| 1732231800 | 119.95 | 1.77 | 1.50 | 118.8 | 120.24 | 118.24 | 26290 |
| 1732145400 | 118.18 | 1.23 | 1.05 | 117.43 | 118.18 | 116.74 | 17438 |
| 1732059000 | 116.95 | -0.09 | -0.08 | 116.12 | 117.24 | 115.66 | 106108 |
| 1731972600 | 117.04 | 0.17 | 0.15 | 117.05 | 117.39 | 116.6404 | 39169 |
| 1731713400 | 116.87 | -1.49 | -1.25 | 118.04 | 118.04 | 116.59 | 28252 |
| 1731627000 | 118.355 | -1.29 | -1.07 | 119.72 | 120.0321 | 118.2 | 25290 |
| 1731540600 | 119.64 | -0.86 | -0.71 | 120.92 | 120.92 | 119.58 | 31217 |
| 1731454200 | 120.5 | -1.12 | -0.92 | 121.36 | 121.64 | 120.13 | 33140 |
| 1731367800 | 121.62 | 0.92 | 0.76 | 121.52 | 121.87 | 121.25 | 23773 |
| 1731108600 | 120.7 | 0.71 | 0.59 | 120.18 | 120.93 | 119.855 | 20531 |
| 1731022200 | 119.99 | 0.08 | 0.07 | 120.13 | 120.5896 | 119.88 | 20510 |
| 1730935800 | 119.91 | 4.28 | 3.70 | 119.62 | 119.96 | 118.245 | 63403 |
| 1730849400 | 115.63 | 1.87 | 1.64 | 113.51 | 115.63 | 113.51 | 39599 |
| 1730763000 | 113.76 | 0.47 | 0.41 | 113.49 | 114.6657 | 113.49 | 21642 |
| 1730500200 | 113.29 | 0.17 | 0.15 | 113.79 | 114.2612 | 113.0801 | 30755 |
| 1730413800 | 113.12 | -1.25 | -1.09 | 114.25 | 114.46 | 113.1 | 22732 |
| 1730327400 | 114.37 | -0.64 | -0.56 | 114.49 | 115.8158 | 114.33 | 14695 |
| 1730241000 | 115.01 | 0.2 | 0.17 | 114.24 | 115.01 | 113.68 | 39026 |
| 1730154600 | 114.81 | 1.03 | 0.91 | 114.49 | 115.0899 | 114.49 | 54145 |
| 1729895400 | 113.78 | -0.35 | -0.31 | 114.73 | 114.73 | 113.48 | 11540 |
| 1729809000 | 114.13 | 0.07 | 0.06 | 114.51 | 114.51 | 113.9018 | 11956 |
| 1729722600 | 114.0626 | -0.99 | -0.86 | 114.48 | 114.7699 | 113.61 | 44260 |
| 1729636200 | 115.05 | -0.8 | -0.69 | 115.32 | 115.32 | 114.5395 | 21245 |
| 1729549800 | 115.85 | -1.27 | -1.08 | 116.83 | 117 | 115.6 | 22131 |
| 1729290600 | 117.12 | -0.04 | -0.03 | 117.45 | 117.45 | 116.86 | 13646 |
| 1729204200 | 117.16 | 0.36 | 0.31 | 117.37 | 117.37 | 116.87 | 15554 |
| 1729117800 | 116.8 | 0.67 | 0.58 | 116.84 | 117.4297 | 116.602 | 20051 |
| 1729031400 | 116.13 | -0.75 | -0.64 | 116.71 | 117.32 | 116.13 | 15344 |
| 1728945000 | 116.875 | 0.59 | 0.51 | 116.23 | 116.98 | 115.9265 | 27727 |
| 1728685800 | 116.28 | 1.82 | 1.59 | 114.52 | 116.3699 | 114.52 | 27743 |
| 1728599400 | 114.46 | -0.58 | -0.50 | 114.53 | 114.53 | 113.825 | 11114 |
| 1728513000 | 115.04 | 0.75 | 0.66 | 114.17 | 115.2292 | 114.17 | 14116 |
| 1728426600 | 114.29 | 0.3 | 0.26 | 114.14 | 114.41 | 113.68 | 29992 |
| 1728340200 | 113.99 | -0.82 | -0.71 | 114.48 | 114.48 | 113.4325 | 18763 |
| 1728081000 | 114.81 | 1.02 | 0.90 | 114.8 | 115.07 | 114.1 | 17774 |
| 1727994600 | 113.79 | -0.07 | -0.06 | 113.51 | 113.92 | 113.1474 | 32449 |
| 1727908200 | 113.86 | -0.07 | -0.06 | 113.68 | 114.42 | 113.25 | 22525 |
| 1727821800 | 113.93 | -0.7 | -0.61 | 114.7 | 114.7 | 112.96 | 74590 |
| 1727735400 | 114.63 | 0.05 | 0.04 | 114.31 | 114.69 | 113.605 | 22342 |
