Hot Features
프리미엄
Vanguard US Multifactor ETF (VFMF)
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 | -6.07 | -4.65169744808 | 130.49 | 130.49 | 123.9183 | 15536 | 127.75153498 | SP |
| 4 | -11.56 | -8.50125018385 | 135.98 | 137.4218 | 123.9183 | 18082 | 133.02225652 | SP |
| 12 | -11.53 | -8.48105921295 | 135.95 | 138.34 | 123.9183 | 15214 | 133.47087405 | SP |
| 26 | 0.69 | 0.557665885396 | 123.73 | 142.19 | 121.38 | 12335 | 133.76605588 | SP |
| 52 | 2.775 | 2.28122816392 | 121.645 | 142.19 | 117.6 | 11075 | 129.42796718 | SP |
| 156 | 22.21 | 21.729772038 | 102.21 | 142.19 | 86.38 | 8424 | 114.45411461 | SP |
| 260 | 60.47 | 94.5582486317 | 63.95 | 142.19 | 47.1904 | 7317 | 104.85030684 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741645800 | 125.1981 | -3.09 | -2.41 | 126.33 | 127.14 | 124.285 | 15624 |
| 1741390200 | 128.28819 | 0.62 | 0.48 | 127.35 | 128.47999 | 125.875 | 18055 |
| 1741303800 | 127.67 | -1.77 | -1.37 | 128.68 | 128.8836 | 127.275 | 13856 |
| 1741217400 | 129.44 | 0.92 | 0.72 | 128.78 | 129.635 | 127.49 | 8881 |
| 1741131000 | 128.52 | -2.82 | -2.15 | 130.49 | 130.49 | 127.65 | 21263 |
| 1741044600 | 131.34 | -2.16 | -1.62 | 133.9 | 134.28039 | 130.74 | 24027 |
| 1740785400 | 133.5 | 1.6 | 1.21 | 132.07 | 133.5 | 131.665 | 6032 |
| 1740699000 | 131.9 | -1.04 | -0.78 | 133.38 | 133.4915 | 131.9 | 18368 |
| 1740612600 | 132.94 | 0.06 | 0.04 | 133.5 | 134.09 | 132.57239 | 10436 |
| 1740526200 | 132.88059 | 0.12 | 0.09 | 132.97 | 133.51 | 131.995 | 8708 |
| 1740439800 | 132.7655 | -0.31 | -0.24 | 133.46 | 133.77 | 132.47 | 40712 |
| 1740180600 | 133.08 | -2.8 | -2.06 | 136.15 | 136.15 | 132.96 | 21165 |
| 1740094200 | 135.88 | -1.4 | -1.02 | 136.53 | 136.53 | 135.145 | 9845 |
| 1740007800 | 137.2802 | 0.05 | 0.04 | 136.81 | 137.3705 | 136.52279 | 12407 |
| 1739921400 | 137.228 | 0.4 | 0.29 | 137.24 | 137.25 | 136.58 | 11470 |
| 1739575800 | 136.83 | 0.15 | 0.11 | 137.03 | 137.42179 | 136.793 | 19445 |
| 1739489400 | 136.6834 | 1.31 | 0.97 | 135.93 | 136.7072 | 135.44999 | 8695 |
| 1739403000 | 135.37 | -1.12 | -0.82 | 135.29 | 135.5899 | 134.97 | 13205 |
| 1739316600 | 136.49 | 0.15 | 0.11 | 135.97999 | 136.53989 | 135.69999 | 61371 |
| 1739230200 | 136.34 | 0.03 | 0.02 | 136.965 | 136.965 | 135.84 | 22758 |
| 1738971000 | 136.31 | -0.87 | -0.64 | 137.29 | 137.345 | 136.08 | 8746 |
| 1738884600 | 137.1816 | -0.12 | -0.08 | 137.87 | 137.87 | 136.631 | 11931 |
| 1738798200 | 137.29759 | 1.11 | 0.81 | 136.41 | 137.3 | 136.1799 | 19313 |
| 1738711800 | 136.19 | 1 | 0.74 | 135.37 | 136.24 | 135.26499 | 8343 |
| 1738625400 | 135.19 | -1.15 | -0.84 | 133.86 | 135.69999 | 133.6 | 14198 |
| 1738366200 | 136.34 | -1.56 | -1.13 | 137.88999 | 137.88999 | 136.0077 | 17356 |
| 1738279800 | 137.9 | 1.29 | 0.94 | 137.29 | 138.34 | 137.29 | 21504 |
| 1738193400 | 136.61 | 0.18 | 0.13 | 136.37 | 137.37 | 136.19999 | 8071 |
| 1738107000 | 136.43 | -0.04 | -0.03 | 136.44 | 136.75 | 136 | 8730 |
| 1738020600 | 136.47 | 0.19 | 0.14 | 135 | 136.47 | 135 | 13238 |
| 1737761400 | 136.28 | 0.47 | 0.34 | 136.24 | 136.541 | 135.9707 | 11417 |
| 1737675000 | 135.815 | 0 | 0.00 | 135.815 | 135.815 | 135.815 | 0 |
| 1737588600 | 135.815 | -0.65 | -0.47 | 136.4 | 136.4 | 135.65 | 10318 |
| 1737502200 | 136.46 | 1.67 | 1.24 | 135.79 | 136.5 | 135.79 | 26663 |
| 1737156600 | 134.79 | 0.72 | 0.54 | 134.44 | 135.1245 | 134.44 | 13187 |
| 1737070200 | 134.07 | 0.34 | 0.26 | 133.61 | 134.26 | 133.285 | 25239 |
| 1736983800 | 133.725 | 2.26 | 1.72 | 134.02 | 134.15 | 133.07 | 18379 |
| 1736897400 | 131.4661 | 1.61 | 1.24 | 130.51 | 131.6099 | 130.2785 | 11652 |
| 1736811000 | 129.86 | 0.81 | 0.63 | 128.56 | 129.86 | 128.26 | 15298 |
| 1736551800 | 129.05 | -2.18 | -1.66 | 130.63999 | 130.63999 | 128.63 | 9196 |
| 1736379000 | 131.2263 | 0.34 | 0.26 | 130.85499 | 131.34 | 130.27 | 16790 |
| 1736292600 | 130.8911 | -0.78 | -0.59 | 132.51 | 132.51 | 130.7135 | 25635 |
| 1736206200 | 131.66999 | -0.01 | -0.01 | 132.43 | 132.925 | 131.6499 | 11746 |
| 1735947000 | 131.6843 | 1.27 | 0.98 | 131.19 | 131.69 | 130.1801 | 7015 |
| 1735860600 | 130.4104 | -0.17 | -0.13 | 131.35 | 131.91 | 129.97 | 14990 |
| 1735687800 | 130.58 | 0.08 | 0.06 | 130.72 | 131.025 | 130.1738 | 13960 |
| 1735601400 | 130.5 | -0.76 | -0.58 | 130.33 | 130.8 | 129.4022 | 9258 |
| 1735342200 | 131.26 | -1.41 | -1.06 | 132.09 | 132.43 | 130.5036 | 19358 |
| 1735255800 | 132.66999 | 0.54 | 0.41 | 131.93 | 132.69 | 131.44999 | 9843 |
| 1735077840 | 132.13 | 1.09 | 0.83 | 131.15 | 132.13 | 131.15 | 3360 |
| 1734996600 | 131.04 | -0.33 | -0.25 | 130.8 | 131.04 | 129.9301 | 7932 |
| 1734737400 | 131.37 | 1.14 | 0.87 | 129.8 | 132.4344 | 129.5 | 7197 |
| 1734651000 | 130.2332 | -0.21 | -0.16 | 131.57 | 132.43 | 130.2332 | 10077 |
| 1734564600 | 130.44 | -4.53 | -3.36 | 135.43 | 135.79 | 130.44 | 13306 |
| 1734478200 | 134.97 | -1.52 | -1.11 | 135.94999 | 135.94999 | 134.6633 | 13709 |
| 1734391800 | 136.49 | -0.04 | -0.03 | 136.82 | 136.97 | 136.1701 | 7554 |
| 1734132600 | 136.53 | -0.5 | -0.36 | 136.88999 | 136.99 | 136.08 | 7039 |
| 1734046200 | 137.0286 | -0.97 | -0.71 | 138.02 | 138.02 | 137.0286 | 8988 |
| 1733959800 | 138.00299 | 0.66 | 0.48 | 138.19999 | 138.3868 | 137.7799 | 9356 |
