Hot Features
프리미엄
Vanguard Mega Cap Growth ETF (MGK)
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 | -9.13 | -2.56367056974 | 356.13 | 356.86 | 340.12 | 396515 | 348.87063406 | SP |
| 4 | 2.86 | 0.831057127913 | 344.14 | 356.86 | 334.3 | 420659 | 346.10711961 | SP |
| 12 | 8.08 | 2.38404343208 | 338.92 | 358.61 | 329.805 | 380688 | 345.04613287 | SP |
| 26 | 41.23 | 13.4839912352 | 305.77 | 358.61 | 276.37 | 374337 | 326.19901641 | SP |
| 52 | 77.9 | 28.9483463397 | 269.1 | 358.61 | 265.99 | 345116 | 311.08472904 | SP |
| 156 | 114.95 | 49.536737772 | 232.05 | 358.61 | 165.89 | 354759 | 242.70370743 | SP |
| 260 | 193.25 | 125.691056911 | 153.75 | 358.61 | 108.5985 | 349279 | 221.26902206 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738366200 | 348.18 | -1.64 | -0.47 | 352.91 | 354.8683 | 347.66 | 337940 |
| 1738279800 | 349.82 | 0.24 | 0.07 | 349.38 | 351.63 | 346.05 | 332511 |
| 1738193400 | 349.58 | -2.36 | -0.67 | 350.99 | 350.99 | 346.79 | 313914 |
| 1738107000 | 351.94 | 8.09 | 2.35 | 345.26 | 352.61 | 343.49 | 357759 |
| 1738020600 | 343.85 | -9.77 | -2.76 | 340.12 | 345.9 | 340.12 | 643110 |
| 1737761400 | 353.62 | -0.67 | -0.19 | 356.13 | 356.86 | 352.54 | 335281 |
| 1737675000 | 354.29 | 0 | 0.00 | 354.29 | 354.29 | 354.29 | 0 |
| 1737588600 | 354.29 | 5.76 | 1.65 | 351.83 | 355.2079 | 351.35 | 351969 |
| 1737502200 | 348.53 | 1.62 | 0.47 | 348.13 | 348.97 | 344.91 | 716867 |
| 1737156600 | 346.91 | 4.73 | 1.38 | 347.85 | 348.4299 | 345.53 | 341995 |
| 1737070200 | 342.18 | -2.85 | -0.83 | 346.8 | 347.1564 | 342.12 | 306095 |
| 1736983800 | 345.03 | 8.11 | 2.41 | 341.81 | 345.87 | 341.1962 | 392382 |
| 1736897400 | 336.92 | -1.57 | -0.46 | 340.96 | 341.14 | 334.67 | 476903 |
| 1736811000 | 338.49 | -1.77 | -0.52 | 335.29 | 338.74 | 334.3 | 419440 |
| 1736551800 | 340.26 | -5.36 | -1.55 | 343.29 | 343.29 | 337.49 | 593274 |
| 1736379000 | 345.62 | 0.62 | 0.18 | 345.92 | 346.95 | 342.75 | 414500 |
| 1736292600 | 345 | -7.28 | -2.07 | 353.05 | 353.46 | 343.9 | 380031 |
| 1736206200 | 352.28 | 4.07 | 1.17 | 352 | 354.7 | 350.55 | 317459 |
| 1735947000 | 348.21 | 5.67 | 1.66 | 344.14 | 348.46 | 343.9999 | 457707 |
| 1735860600 | 342.54 | -0.87 | -0.25 | 344.95 | 346.76 | 339 | 469653 |
| 1735687800 | 343.41 | -3.3 | -0.95 | 347.45 | 347.95 | 342.82 | 488802 |
| 1735601400 | 346.71 | -4.03 | -1.15 | 345.84 | 349.2 | 344.26 | 358978 |
| 1735342200 | 350.74 | -5.45 | -1.53 | 354.04 | 354.04 | 347.9 | 381764 |
| 1735255800 | 356.19 | -0.68 | -0.19 | 356.09 | 357.37 | 354.3814 | 352081 |
| 1735077840 | 356.87 | 4.8 | 1.36 | 352.9 | 356.93 | 352.9 | 231866 |
| 1734996600 | 352.07 | 2.98 | 0.85 | 349.94 | 352.2532 | 347.6579 | 279800 |
| 1734737400 | 349.09 | 3.58 | 1.04 | 343.35 | 352.77 | 342 | 384393 |
| 1734651000 | 345.51 | 0.36 | 0.10 | 349.1 | 349.6 | 345.345 | 495916 |
| 1734564600 | 345.15 | -11.91 | -3.34 | 356.98 | 358.61 | 344.36 | 462272 |
| 1734478200 | 357.06 | -0.82 | -0.23 | 356.65 | 357.79 | 355.025 | 263861 |
| 1734391800 | 357.88 | 3.92 | 1.11 | 355.13 | 358.2635 | 354.56 | 257288 |
| 1734132600 | 353.96 | -0.19 | -0.05 | 355.19 | 356.76 | 352.22 | 266277 |
| 1734046200 | 354.15 | -1.89 | -0.53 | 355.15 | 355.98 | 353.835 | 300549 |
| 1733959800 | 356.04 | 5.79 | 1.65 | 352.4 | 356.62 | 352.4 | 308507 |
| 1733873400 | 350.25 | -0.31 | -0.09 | 351.61 | 353.78 | 349.38 | 351397 |
| 1733787000 | 350.56 | -2.14 | -0.61 | 351.83 | 353.11 | 349.411 | 337640 |
| 1733527800 | 352.7 | 2.34 | 0.67 | 350.9 | 353.065 | 350.51 | 471989 |
| 1733441400 | 350.36 | -0.3 | -0.09 | 350.78 | 351.58 | 349.94 | 237467 |
| 1733355000 | 350.66 | 5.67 | 1.64 | 347.74 | 350.855 | 347.33 | 336120 |
| 1733268600 | 344.99 | 1.54 | 0.45 | 342.6 | 345.16 | 342.19 | 492353 |
| 1733182200 | 343.45 | 3.43 | 1.01 | 340.84 | 343.78 | 340.34 | 334466 |
| 1732917840 | 340.02 | 3.04 | 0.90 | 337.56 | 340.37 | 336.78 | 136220 |
| 1732750200 | 336.98 | -2.42 | -0.71 | 337.87 | 338.43 | 334.87 | 225630 |
| 1732663800 | 339.4 | 3.5 | 1.04 | 336.82 | 339.5 | 336.82 | 212989 |
| 1732577400 | 335.9 | 0.01 | 0.00 | 338.16 | 338.8162 | 334.1411 | 299065 |
| 1732318200 | 335.89 | 0.03 | 0.01 | 335.07 | 336.6215 | 334.4713 | 242566 |
| 1732231800 | 335.86 | 0.43 | 0.13 | 337.56 | 338.325 | 331.5 | 275559 |
| 1732145400 | 335.43 | -0.45 | -0.13 | 336.185 | 336.19 | 331.36 | 465691 |
| 1732059000 | 335.88 | 3.34 | 1.00 | 330.86 | 336.08 | 329.98 | 349686 |
| 1731972600 | 332.54 | 1.34 | 0.40 | 331.44 | 333.8 | 330.48 | 383665 |
| 1731713400 | 331.2 | -7.31 | -2.16 | 335.23 | 335.39 | 329.805 | 398290 |
| 1731627000 | 338.51 | -1.83 | -0.54 | 340.57 | 341.0999 | 338 | 1301458 |
| 1731540600 | 340.34 | -0.22 | -0.06 | 340.59 | 342.22 | 338.85 | 286365 |
| 1731454200 | 340.56 | 0.48 | 0.14 | 340.01 | 341.1198 | 338.37 | 408101 |
| 1731367800 | 340.08 | 0.22 | 0.06 | 340.89 | 341.31 | 338.0301 | 263721 |
| 1731108600 | 339.86 | 0.87 | 0.26 | 338.92 | 340.745 | 338.87 | 293522 |
| 1731022200 | 338.99 | 5.69 | 1.71 | 335.07 | 339.49 | 334.79 | 382133 |
| 1730935800 | 333.3 | 7.63 | 2.34 | 331.01 | 333.63 | 329.6 | 351398 |
| 1730849400 | 325.67 | 4.15 | 1.29 | 322.37 | 326.1 | 322.37 | 255080 |
| 1730763000 | 321.52 | -1.1 | -0.34 | 322.06 | 323.4918 | 320.47 | 253896 |
