Hot Features
프리미엄
Vanguard Small Cap Value ETF (VBR)
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 | 9.0781 | 4.38111095024 | 207.21 | 219.005 | 205.84 | 694106 | 214.14628265 | SP |
| 4 | 15.5881 | 7.76686596911 | 200.7 | 219.005 | 198.51 | 569931 | 209.33168201 | SP |
| 12 | 22.5181 | 11.6210455695 | 193.77 | 219.005 | 185.54 | 483198 | 202.60967457 | SP |
| 26 | 28.7381 | 15.3229005599 | 187.55 | 219.005 | 179.0702 | 436915 | 195.71972868 | SP |
| 52 | 53.0181 | 32.4726526612 | 163.27 | 219.005 | 162.48 | 482527 | 187.03436342 | SP |
| 156 | 37.3981 | 20.9056403376 | 178.89 | 219.005 | 142.4801 | 521893 | 170.64325479 | SP |
| 260 | 81.2081 | 60.1185223571 | 135.08 | 219.005 | 73.32 | 549371 | 154.16644351 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732663800 | 216.18 | -1.12 | -0.52 | 216.89 | 216.89 | 214.89 | 717155 |
| 1732577400 | 217.3 | 3.28 | 1.53 | 215.84 | 219.005 | 215.84 | 1017435 |
| 1732318200 | 214.02 | 2.82 | 1.34 | 211.71 | 214.18 | 211.71 | 640372 |
| 1732231800 | 211.2 | 3.46 | 1.67 | 208.44 | 211.63 | 208.1 | 702946 |
| 1732145400 | 207.74 | 0.66 | 0.32 | 207.21 | 207.74 | 205.84 | 392622 |
| 1732059000 | 207.08 | -0.42 | -0.20 | 205.64 | 207.33 | 205 | 325693 |
| 1731972600 | 207.5 | 0.47 | 0.23 | 207.19 | 208.17 | 206.52 | 1517959 |
| 1731713400 | 207.03 | -1.47 | -0.71 | 208.48 | 208.93 | 206.4348 | 893532 |
| 1731627000 | 208.5 | -1.88 | -0.89 | 210.99 | 211.35 | 208.08 | 601630 |
| 1731540600 | 210.38 | -0.86 | -0.41 | 212.29 | 212.71 | 210.205 | 376860 |
| 1731454200 | 211.24 | -2.64 | -1.23 | 213.11 | 213.9199 | 210.71 | 410929 |
| 1731367800 | 213.88 | 2.22 | 1.05 | 213.55 | 214.9583 | 213.33 | 452943 |
| 1731108600 | 211.66 | 0.74 | 0.35 | 211.04 | 212.15 | 210.4022 | 532758 |
| 1731022200 | 210.92 | -0.58 | -0.27 | 211.82 | 212.6007 | 210.33 | 438332 |
| 1730935800 | 211.5 | 9.07 | 4.48 | 210.74 | 211.74 | 208.45 | 577024 |
| 1730849400 | 202.43 | 3 | 1.50 | 199 | 202.44 | 199 | 274488 |
| 1730763000 | 199.43 | 0.6 | 0.30 | 198.74 | 200.94 | 198.65 | 355416 |
| 1730500200 | 198.83 | 0.03 | 0.02 | 199.77 | 200.75 | 198.51 | 621066 |
| 1730413800 | 198.8 | -2.62 | -1.30 | 201.27 | 201.8336 | 198.71 | 298711 |
| 1730327400 | 201.42 | 0.53 | 0.26 | 200.7 | 203.47 | 200.565 | 250747 |
| 1730241000 | 200.89 | -0.38 | -0.19 | 200.19 | 201 | 199.5125 | 375210 |
| 1730154600 | 201.27 | 2.45 | 1.23 | 199.86 | 201.665 | 199.86 | 299454 |
| 1729895400 | 198.82 | -1.51 | -0.75 | 201.35 | 201.44 | 198.51 | 400272 |
| 1729809000 | 200.33 | 0.44 | 0.22 | 200.71 | 200.71 | 199.34 | 229110 |
| 1729722600 | 199.89 | -0.91 | -0.45 | 200.39 | 201 | 198.585 | 270824 |
| 1729636200 | 200.8 | -1.1 | -0.54 | 201.29 | 201.29 | 200.05 | 514615 |
| 1729549800 | 201.9 | -3.15 | -1.54 | 205.03 | 205.03 | 201.76 | 404035 |
| 1729290600 | 205.05 | 0.1 | 0.05 | 205.18 | 205.4193 | 204.32 | 427498 |
| 1729204200 | 204.95 | 0.04 | 0.02 | 205.17 | 205.2899 | 203.96 | 259485 |
| 1729117800 | 204.91 | 2.55 | 1.26 | 203.91 | 205.33 | 203.29 | 352387 |
| 1729031400 | 202.36 | 0.22 | 0.11 | 202.06 | 204.7683 | 201.6901 | 523740 |
| 1728945000 | 202.14 | 1.3 | 0.65 | 200.86 | 202.3 | 200 | 569183 |
| 1728685800 | 200.84 | 3.07 | 1.55 | 198.17 | 200.92 | 198.17 | 221460 |
| 1728599400 | 197.77 | -0.98 | -0.49 | 197.78 | 198.065 | 196.7517 | 318831 |
| 1728513000 | 198.75 | 0.85 | 0.43 | 197.84 | 199.65 | 197.45 | 371203 |
| 1728426600 | 197.9 | -0.18 | -0.09 | 198.14 | 198.6628 | 197.13 | 269991 |
| 1728340200 | 198.08 | -1.46 | -0.73 | 198.84 | 198.84 | 196.9001 | 393479 |
| 1728081000 | 199.54 | 2.18 | 1.10 | 199.52 | 200.1 | 197.9445 | 413998 |
| 1727994600 | 197.36 | -1.01 | -0.51 | 197.45 | 197.785 | 196.01 | 431687 |
| 1727908200 | 198.37 | -0.61 | -0.31 | 198.59 | 199.69 | 197.82 | 251441 |
| 1727821800 | 198.98 | -1.8 | -0.90 | 200.54 | 200.54 | 197.56 | 977708 |
| 1727735400 | 200.78 | 0.31 | 0.15 | 199.88 | 201.06 | 199 | 1111108 |
| 1727476200 | 200.47 | 0.78 | 0.39 | 201.06 | 202.15 | 199.76 | 436836 |
| 1727389800 | 199.69 | 0.88 | 0.44 | 199.63 | 200.94 | 199.27 | 279756 |
| 1727303400 | 198.81 | -1.9 | -0.95 | 200.88 | 200.88 | 198.4493 | 403551 |
| 1727217000 | 200.71 | 0.23 | 0.11 | 201.04 | 201.5299 | 200.3601 | 317700 |
| 1727130600 | 200.48 | 0.61 | 0.31 | 200.66 | 201.19 | 199.6401 | 480372 |
| 1726871400 | 199.87 | -1.73 | -0.86 | 200.93 | 200.93 | 199.3601 | 894852 |
| 1726785000 | 201.6 | 3.35 | 1.69 | 201.65 | 201.87 | 199.6405 | 409427 |
| 1726698600 | 198.25 | 0.19 | 0.10 | 198.49 | 201.58 | 197.4301 | 491916 |
| 1726612200 | 198.06 | 0.87 | 0.44 | 198 | 199.54 | 197.44 | 333965 |
| 1726525800 | 197.19 | 1.67 | 0.85 | 196.15 | 197.23 | 195.72 | 328204 |
| 1726266600 | 195.52 | 3.86 | 2.01 | 193.25 | 195.6 | 193.09 | 429627 |
| 1726180200 | 191.66 | 2 | 1.05 | 190.33 | 192.07 | 189.1408 | 285302 |
| 1726093800 | 189.66 | 0.05 | 0.03 | 188.92 | 189.8 | 185.54 | 293829 |
| 1726007400 | 189.61 | -0.64 | -0.34 | 190.66 | 190.66 | 188 | 731209 |
| 1725921000 | 190.25 | 0.5 | 0.26 | 190.26 | 191.54 | 189.515 | 1153527 |
| 1725661800 | 189.75 | -2.67 | -1.39 | 192.7 | 193.6 | 189.32 | 327645 |
| 1725575400 | 192.42 | -1.13 | -0.58 | 194.25 | 194.25 | 191.89 | 311738 |
| 1725489000 | 193.55 | -0.49 | -0.25 | 193.77 | 195.0781 | 192.9201 | 297073 |
| 1725402600 | 194.04 | -4.41 | -2.22 | 196.88 | 197.76 | 193.52 | 375357 |
| 1725057000 | 198.45 | 1.39 | 0.71 | 197.54 | 198.55 | 196.12 | 205030 |
| 1724970600 | 197.06 | 0.76 | 0.39 | 197.26 | 198.59 | 195.68 | 265953 |
| 1724884200 | 196.3 | -0.53 | -0.27 | 196.01 | 197.13 | 195.3849 | 246521 |
| 1724797800 | 196.83 | -0.82 | -0.41 | 196.88 | 197.11 | 195.93 | 222224 |
