Hot Features
프리미엄
Vanguard Consumer Discretionary ETF (VCR)
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 | -10.91 | -3.02568084752 | 360.58 | 361.925 | 338.38 | 138739 | 348.58282076 | SP |
| 4 | -37.12 | -9.59693890742 | 386.79 | 387.425 | 338.38 | 98516 | 363.19201595 | SP |
| 12 | -47.54 | -11.968480149 | 397.21 | 402.25 | 338.38 | 72595 | 373.90987396 | SP |
| 26 | 30.58 | 9.5835030869 | 319.09 | 402.25 | 311.07 | 56973 | 363.40472387 | SP |
| 52 | 37.94 | 12.1707888237 | 311.73 | 402.25 | 284.84 | 53661 | 337.35040763 | SP |
| 156 | 62.7 | 21.8489737603 | 286.97 | 402.25 | 213.73 | 84065 | 277.38168732 | SP |
| 260 | 178.22 | 103.948673083 | 171.45 | 402.25 | 118.99 | 98336 | 272.33403537 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741217400 | 349.67 | 5.65 | 1.64 | 344.43 | 349.75 | 342.45 | 70930 |
| 1741131000 | 344.02 | -5.59 | -1.60 | 343.86 | 350.0212 | 338.38 | 309046 |
| 1741044600 | 349.61 | -9.04 | -2.52 | 360.52 | 361.925 | 346.83 | 148739 |
| 1740785400 | 358.65 | 6.23 | 1.77 | 352.32 | 358.65 | 351.02 | 87828 |
| 1740699000 | 352.42 | -6.32 | -1.76 | 360.58 | 361.7299 | 352.42 | 77152 |
| 1740612600 | 358.74 | -1.12 | -0.31 | 362.69 | 364.92 | 358.37 | 63706 |
| 1740526200 | 359.86 | -3.59 | -0.99 | 362.59 | 363.525 | 355.39 | 183532 |
| 1740439800 | 363.45 | -2.48 | -0.68 | 366.61 | 366.72 | 362.125 | 73914 |
| 1740180600 | 365.93 | -10.36 | -2.75 | 377.32 | 377.32 | 364.195 | 203518 |
| 1740094200 | 376.29 | -3.93 | -1.03 | 378.67 | 378.67 | 373.77 | 52158 |
| 1740007800 | 380.22 | -0.9 | -0.24 | 378.8 | 380.4055 | 378.1136 | 35276 |
| 1739921400 | 381.12 | -0.54 | -0.14 | 381.69 | 381.69 | 378.2112 | 48668 |
| 1739575800 | 381.66 | 0.29 | 0.08 | 383.27 | 383.51 | 380.5489 | 38283 |
| 1739489400 | 381.37 | 6.43 | 1.71 | 377.51 | 381.37 | 377.5 | 118774 |
| 1739403000 | 374.94 | -0.22 | -0.06 | 372.31 | 376.715 | 371.98 | 74782 |
| 1739316600 | 375.16 | -4.28 | -1.13 | 376.99 | 378.025 | 374.3 | 63733 |
| 1739230200 | 379.44 | 1.14 | 0.30 | 380.01 | 381.5 | 378 | 107075 |
| 1738971000 | 378.3 | -8.56 | -2.21 | 383.74 | 386.26 | 378.1049 | 72278 |
| 1738884600 | 386.86 | 1.44 | 0.37 | 386.79 | 387.425 | 385.02 | 37015 |
| 1738798200 | 385.42 | -4.78 | -1.23 | 387.37 | 387.96 | 385.18 | 47156 |
| 1738711800 | 390.2 | 5.95 | 1.55 | 385 | 390.2 | 385 | 62276 |
| 1738625400 | 384.25 | -6.24 | -1.60 | 381.62 | 386.135 | 377.86 | 95935 |
| 1738366200 | 390.49 | -1.26 | -0.32 | 393.3 | 396.67 | 389.59 | 46529 |
| 1738279800 | 391.75 | 3.28 | 0.84 | 393.63 | 394.58 | 390 | 37122 |
| 1738193400 | 388.47 | -1.64 | -0.42 | 390.2 | 390.68 | 387.28 | 26934 |
| 1738107000 | 390.11 | 1.59 | 0.41 | 387.98 | 390.97 | 386.18 | 40340 |
| 1738020600 | 388.52 | 1.11 | 0.29 | 381.42 | 388.84 | 381.42 | 40890 |
| 1737761400 | 387.41 | -0.01 | -0.00 | 389.51 | 389.9599 | 386.83 | 29610 |
| 1737675000 | 387.42 | 0 | 0.00 | 387.42 | 387.42 | 387.42 | 0 |
| 1737588600 | 387.42 | -1.65 | -0.42 | 388.86 | 390 | 387.16 | 29743 |
| 1737502200 | 389.07 | 4.06 | 1.05 | 388.7798 | 389.07 | 383.92 | 63140 |
| 1737156600 | 385.01 | 5.23 | 1.38 | 385.54 | 387.5882 | 384.85 | 69174 |
| 1737070200 | 379.78 | -2.35 | -0.61 | 382.12 | 382.12 | 378.79 | 68575 |
| 1736983800 | 382.13 | 10.05 | 2.70 | 380.89 | 382.87 | 379.0102 | 147177 |
| 1736897400 | 372.08 | -0.18 | -0.05 | 376.57 | 378.132 | 371.04 | 62825 |
| 1736811000 | 372.26 | 1.31 | 0.35 | 367.79 | 372.56 | 366.03 | 77281 |
| 1736551800 | 370.95 | -3.41 | -0.91 | 371.99 | 373.59 | 368.11 | 61067 |
| 1736379000 | 374.36 | 0.53 | 0.14 | 372.56 | 375.13 | 371.1514 | 35149 |
| 1736292600 | 373.83 | -7.68 | -2.01 | 382 | 382 | 372.535 | 38620 |
| 1736206200 | 381.51 | 1.73 | 0.46 | 383.55 | 384.23 | 379.53 | 52107 |
| 1735947000 | 379.78 | 8.15 | 2.19 | 373.5763 | 379.78 | 371.88 | 45703 |
| 1735860600 | 371.63 | -3.75 | -1.00 | 375.7 | 377.1654 | 368.9125 | 83815 |
| 1735687800 | 375.38 | -3.66 | -0.97 | 380.91 | 381 | 375.38 | 34228 |
| 1735601400 | 379.04 | -5.37 | -1.40 | 378.83 | 381.04 | 376.02 | 42900 |
| 1735342200 | 384.41 | -7.28 | -1.86 | 388.245 | 388.245 | 382.7716 | 44406 |
| 1735255800 | 391.6947 | -0.63 | -0.16 | 391.75 | 392.78 | 390.3599 | 31262 |
| 1735077840 | 392.32 | 8.62 | 2.25 | 385.46 | 392.8 | 385.46 | 27721 |
| 1734996600 | 383.7 | 0.42 | 0.11 | 383.63 | 384.37 | 380.58 | 52295 |
| 1734737400 | 383.28 | 2.59 | 0.68 | 377.875 | 388.13 | 377.23 | 92242 |
| 1734651000 | 380.69 | -0.69 | -0.18 | 388 | 388.06 | 379.9003 | 64876 |
| 1734564600 | 381.38 | -19.99 | -4.98 | 398.4 | 401.4652 | 380.95 | 157118 |
| 1734478200 | 401.37 | 0.4 | 0.10 | 401.56 | 402.25 | 398.81 | 56909 |
| 1734391800 | 400.97 | 6 | 1.52 | 396.94 | 400.97 | 396.835 | 74398 |
| 1734132600 | 394.97 | 1.22 | 0.31 | 393.98 | 395.165 | 392.4017 | 35038 |
| 1734046200 | 393.75 | -3.54 | -0.89 | 397.08 | 397.6695 | 393.75 | 36834 |
| 1733959800 | 397.29 | 6.48 | 1.66 | 395 | 397.51 | 394.3991 | 51114 |
| 1733873400 | 390.81 | 0.49 | 0.13 | 390.22 | 394.3799 | 390.22 | 32526 |
| 1733787000 | 390.32 | -1.49 | -0.38 | 394.82 | 396.485 | 389.84 | 39584 |
| 1733527800 | 391.81 | 7.21 | 1.87 | 387.93 | 392.01 | 387.93 | 55044 |
