Hot Features
프리미엄
Vanguard Core Tax Exempt Bond ETF (VCRM)
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 | 0.475 | 0.637241749396 | 74.54 | 75.07 | 74.51 | 14343 | 74.84110591 | SP |
| 4 | 0.275 | 0.367942199625 | 74.74 | 75.12 | 73.77 | 23248 | 74.51196255 | SP |
| 12 | -0.195 | -0.259274032708 | 75.21 | 76.55 | 73.77 | 31411 | 74.91191289 | SP |
| 26 | -0.195 | -0.259274032708 | 75.21 | 76.55 | 73.77 | 31411 | 74.91191289 | SP |
| 52 | -0.195 | -0.259274032708 | 75.21 | 76.55 | 73.77 | 31411 | 74.91191289 | SP |
| 156 | -0.195 | -0.259274032708 | 75.21 | 76.55 | 73.77 | 31411 | 74.91191289 | SP |
| 260 | -0.195 | -0.259274032708 | 75.21 | 76.55 | 73.77 | 31411 | 74.91191289 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738279800 | 75.015 | 0.17 | 0.22 | 74.97 | 75.1 | 74.965 | 11957 |
| 1738193400 | 74.85 | -0.1 | -0.13 | 74.9 | 74.9399 | 74.77 | 13056 |
| 1738107000 | 74.95 | -0.1 | -0.13 | 74.96 | 74.97 | 74.88 | 20756 |
| 1738020600 | 75.05 | 0.39 | 0.52 | 74.94 | 75.07 | 74.89 | 4721 |
| 1737761400 | 74.6626 | -0.06 | -0.08 | 74.54 | 74.67 | 74.51 | 18837 |
| 1737675000 | 74.72 | 0 | 0.00 | 74.72 | 74.72 | 74.72 | 0 |
| 1737588600 | 74.72 | 0.04 | 0.05 | 74.71 | 74.76 | 74.69 | 38341 |
| 1737502200 | 74.68 | 0.22 | 0.30 | 74.62 | 74.71 | 74.61 | 39263 |
| 1737156600 | 74.46 | 0.15 | 0.20 | 74.4 | 74.58 | 74.395 | 12864 |
| 1737070200 | 74.3098 | 0.04 | 0.05 | 74.22 | 74.71 | 74.165 | 18331 |
| 1736983800 | 74.27 | 0.41 | 0.56 | 74.22 | 74.45 | 74.1945 | 33394 |
| 1736897400 | 73.86 | -0.06 | -0.08 | 73.9 | 73.9 | 73.77 | 13313 |
| 1736811000 | 73.92 | -0.16 | -0.22 | 74.02 | 74.0457 | 73.88 | 29182 |
| 1736551800 | 74.08 | -0.3 | -0.40 | 74.12 | 74.24 | 74.065 | 26756 |
| 1736379000 | 74.38 | -0.23 | -0.31 | 74.5 | 74.5 | 74.28 | 19015 |
| 1736292600 | 74.61 | -0.12 | -0.16 | 74.67 | 74.72 | 74.56 | 13387 |
| 1736206200 | 74.73 | 0.06 | 0.08 | 74.67 | 74.77 | 74.655 | 16897 |
| 1735947000 | 74.67 | -0.08 | -0.11 | 74.71 | 75.12 | 74.6301 | 54129 |
| 1735860600 | 74.75 | 0.17 | 0.23 | 74.74 | 74.88 | 74.7 | 22969 |
| 1735687800 | 74.5798 | 0.05 | 0.07 | 74.58 | 74.672 | 74.535 | 22292 |
| 1735601400 | 74.53 | 0.11 | 0.14 | 74.5 | 74.78 | 74.4938 | 35111 |
| 1735342200 | 74.4233 | -0.02 | -0.03 | 74.39 | 74.6199 | 74.38 | 93452 |
| 1735255800 | 74.445 | 0.15 | 0.21 | 74.28 | 74.66 | 74.28 | 183283 |
| 1735077840 | 74.29 | -0.37 | -0.50 | 74.51 | 74.51 | 74.235 | 28275 |
| 1734996600 | 74.66 | 0 | 0.00 | 74.62 | 74.76 | 74.62 | 22648 |
| 1734737400 | 74.66 | 0.29 | 0.39 | 74.51 | 74.78 | 74.51 | 14515 |
| 1734651000 | 74.37 | -0.43 | -0.57 | 74.48 | 74.54 | 74.1612 | 76629 |
| 1734564600 | 74.8 | -0.47 | -0.62 | 75.29 | 75.29 | 74.795 | 30957 |
| 1734478200 | 75.27 | -0.24 | -0.32 | 75.38 | 75.81 | 75.26 | 19277 |
| 1734391800 | 75.51 | 0.04 | 0.05 | 75.52 | 75.95 | 75.465 | 27675 |
| 1734132600 | 75.475 | -0.13 | -0.17 | 75.48 | 75.52 | 75.345 | 38562 |
| 1734046200 | 75.6 | -0.17 | -0.22 | 75.72 | 75.72 | 75.44 | 14480 |
| 1733959800 | 75.77 | -0.19 | -0.25 | 76.03 | 76.03 | 75.77 | 11786 |
| 1733873400 | 75.96 | -0.1 | -0.13 | 76.01 | 76.4 | 75.955 | 13171 |
| 1733787000 | 76.06 | -0.11 | -0.14 | 76.13 | 76.2 | 76.06 | 23450 |
| 1733527800 | 76.17 | 0.16 | 0.21 | 76.18 | 76.55 | 76.105 | 34301 |
| 1733441400 | 76.01 | -0.1 | -0.13 | 76.1 | 76.14 | 76.01 | 15648 |
| 1733355000 | 76.11 | 0.09 | 0.12 | 75.94 | 76.19 | 75.94 | 15699 |
| 1733268600 | 76.02 | -0.09 | -0.12 | 76.15 | 76.37 | 76 | 24980 |
| 1733182200 | 76.11 | 0.13 | 0.17 | 76.27 | 76.27 | 75.915 | 28911 |
| 1732917840 | 75.9802 | 0.22 | 0.29 | 76.19 | 76.19 | 75.9 | 21936 |
| 1732750200 | 75.76 | 0.27 | 0.36 | 75.71 | 75.94 | 75.695 | 42942 |
| 1732663800 | 75.49 | 0.01 | 0.01 | 75.44 | 75.83 | 75.375 | 53218 |
| 1732577400 | 75.48 | 0.2 | 0.26 | 75.49 | 75.68 | 75.45 | 45148 |
| 1732318200 | 75.2821 | -0.04 | -0.05 | 75.34 | 75.42 | 75.18 | 38204 |
