Hot Features
프리미엄
Global X Msci Vietnam ETF (VNAM)
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 | -0.0625 | -0.402794426614 | 15.5166 | 15.57 | 15.3 | 3589 | 15.39954199 | SP |
| 4 | 0.2809 | 1.85129043313 | 15.1732 | 15.7652 | 15.1677 | 3716 | 15.45244043 | SP |
| 12 | -1.3559 | -8.06603212374 | 16.81 | 16.84 | 14.96 | 4263 | 15.67277573 | SP |
| 26 | -0.8259 | -5.0730958231 | 16.28 | 16.89 | 14.845 | 4782 | 15.87545948 | SP |
| 52 | -0.5859 | -3.65274314214 | 16.04 | 18 | 14.845 | 6252 | 16.36737714 | SP |
| 156 | -11.0859 | -41.7705350414 | 26.54 | 27.47 | 12.9 | 6308 | 18.3302132 | SP |
| 260 | -10.623 | -40.7368917556 | 26.0771 | 27.47 | 12.9 | 6262 | 18.34456263 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1734737400 | 15.4541 | 0.11 | 0.71 | 15.32 | 15.53 | 15.32 | 1262 |
| 1734651000 | 15.3445 | 0.04 | 0.29 | 15.37 | 15.45 | 15.3313 | 5621 |
| 1734564600 | 15.3 | -0.22 | -1.39 | 15.47 | 15.57 | 15.3 | 5456 |
| 1734478200 | 15.515 | -0.04 | -0.23 | 15.75 | 15.75 | 15.46 | 8216 |
| 1734391800 | 15.55 | 0.05 | 0.32 | 15.51 | 15.55 | 15.51 | 2110 |
| 1734132600 | 15.4999 | -0.02 | -0.10 | 15.46 | 15.53 | 15.46 | 2210 |
| 1734046200 | 15.5153 | -0.18 | -1.18 | 15.6 | 15.61 | 15.5153 | 2494 |
| 1733959800 | 15.7 | 0.04 | 0.29 | 15.67 | 15.76 | 15.64 | 1856 |
| 1733873400 | 15.655 | -0.08 | -0.50 | 15.73 | 15.73 | 15.6424 | 1262 |
| 1733787000 | 15.7334 | 0.12 | 0.79 | 15.76 | 15.83 | 15.65 | 4949 |
| 1733527800 | 15.61 | -0.11 | -0.70 | 15.72 | 15.73 | 15.6 | 11189 |
| 1733441400 | 15.72 | 0.51 | 3.39 | 15.66 | 15.74 | 15.65 | 1054 |
| 1733355000 | 15.2051 | -0.14 | -0.92 | 15.24 | 15.249 | 15.17 | 2421 |
| 1733268600 | 15.3458 | -0.11 | -0.74 | 15.37 | 15.37 | 15.3 | 5689 |
| 1733182200 | 15.46 | -0.07 | -0.45 | 15.42 | 15.46 | 15.3 | 2081 |
| 1732917840 | 15.5302 | 0.19 | 1.24 | 15.45 | 15.5302 | 15.45 | 791 |
| 1732750200 | 15.34 | -0.11 | -0.68 | 15.4 | 15.43 | 15.2994 | 3447 |
| 1732663800 | 15.445 | 0.1 | 0.68 | 15.37 | 15.65 | 15.37 | 6635 |
| 1732577400 | 15.3407 | 0.13 | 0.86 | 15.31 | 15.4 | 15.31 | 6587 |
| 1732318200 | 15.2097 | -0.08 | -0.53 | 15.24 | 15.26 | 15.1677 | 3911 |
| 1732231800 | 15.2903 | 0.18 | 1.19 | 15.33 | 15.33 | 15.2903 | 105 |
| 1732145400 | 15.11 | 0.15 | 0.98 | 15.11 | 15.15 | 15.06 | 5821 |
| 1732059000 | 14.9639 | -0.22 | -1.46 | 14.97 | 15 | 14.96 | 3374 |
| 1731972600 | 15.1851 | 0.16 | 1.03 | 15.12 | 15.1851 | 15.1 | 2383 |
| 1731713400 | 15.03 | -0.27 | -1.77 | 15.13 | 15.135 | 15.02 | 5245 |
| 1731627000 | 15.3004 | -0.2 | -1.29 | 15.37 | 15.37 | 15.16 | 37234 |
| 1731540600 | 15.5 | -0.01 | -0.05 | 15.5 | 15.6 | 15.46 | 16338 |
| 1731454200 | 15.5072 | -0.1 | -0.63 | 15.65 | 15.65 | 15.48 | 11834 |
| 1731367800 | 15.6049 | 0.07 | 0.48 | 15.67 | 15.7 | 15.575 | 2654 |
| 1731108600 | 15.53 | -0.3 | -1.86 | 15.64 | 15.64 | 15.5019 | 4888 |
| 1731022200 | 15.825 | 0.04 | 0.29 | 15.63 | 15.8499 | 15.63 | 4843 |
| 1730935800 | 15.78 | 0.23 | 1.49 | 15.76 | 15.79 | 15.725 | 2074 |
| 1730849400 | 15.548 | -0.02 | -0.10 | 15.53 | 15.55 | 15.53 | 1454 |
| 1730763000 | 15.5637 | -0.12 | -0.77 | 15.61 | 15.61 | 15.5637 | 1422 |
| 1730500200 | 15.685 | -0.08 | -0.51 | 15.72 | 15.72 | 15.68 | 1221 |
| 1730413800 | 15.7657 | 0.04 | 0.28 | 15.795 | 15.8 | 15.71 | 1732 |
| 1730327400 | 15.7224 | -0.12 | -0.75 | 15.8 | 15.8 | 15.6701 | 2412 |
| 1730241000 | 15.8418 | 0.11 | 0.71 | 15.85 | 15.8723 | 15.8 | 2719 |
| 1730154600 | 15.73 | 0.07 | 0.43 | 15.78 | 15.8 | 15.68 | 2316 |
| 1729895400 | 15.6629 | -0.1 | -0.65 | 15.78 | 15.78 | 15.66 | 6032 |
| 1729809000 | 15.765 | -0.08 | -0.48 | 15.87 | 15.87 | 15.6975 | 1640 |
| 1729722600 | 15.8405 | -0.12 | -0.74 | 15.94 | 15.94 | 15.84 | 6231 |
| 1729636200 | 15.9591 | -0.16 | -1.02 | 16.01 | 16.01 | 15.8801 | 2420 |
| 1729549800 | 16.123999 | -0.02 | -0.14 | 16.149999 | 16.149999 | 16.03 | 14117 |
| 1729290600 | 16.1461 | -0.12 | -0.76 | 16.23 | 16.23 | 16.1461 | 1386 |
| 1729204200 | 16.27 | 0.02 | 0.12 | 16.32 | 16.32 | 16.27 | 1759 |
| 1729117800 | 16.25 | 0.04 | 0.28 | 16.27 | 16.309999 | 16.25 | 1667 |
| 1729031400 | 16.2051 | -0.32 | -1.97 | 16.39 | 16.39 | 16.18 | 1982 |
| 1728945000 | 16.53 | -0.14 | -0.84 | 16.57 | 16.57 | 16.489999 | 1039 |
| 1728685800 | 16.6701 | 0.22 | 1.34 | 16.52 | 16.6701 | 16.45 | 1454 |
| 1728599400 | 16.4496 | -0.05 | -0.28 | 16.41 | 16.4496 | 16.41 | 376 |
| 1728513000 | 16.495 | 0.19 | 1.17 | 16.48 | 16.495 | 16.48 | 567 |
| 1728426600 | 16.3037 | 0.03 | 0.21 | 16.36 | 16.36 | 16.219999 | 6049 |
| 1728340200 | 16.27 | -0 | -0.01 | 16.309999 | 16.309999 | 16.216999 | 3158 |
| 1728081000 | 16.271999 | -0.1 | -0.63 | 16.35 | 16.35 | 16.129999 | 4507 |
| 1727994600 | 16.375 | -0.24 | -1.44 | 16.36 | 16.6 | 16.3457 | 9739 |
| 1727908200 | 16.614999 | -0.15 | -0.90 | 16.66 | 16.66 | 16.6001 | 7603 |
| 1727821800 | 16.7665 | 0.16 | 0.97 | 16.73 | 16.84 | 16.715 | 1653 |
| 1727735400 | 16.605 | -0.11 | -0.63 | 16.68 | 16.71 | 16.604593 | 4600 |
| 1727476200 | 16.71 | -0.1 | -0.59 | 16.81 | 16.81 | 16.71 | 2681 |
| 1727389800 | 16.81 | 0.13 | 0.78 | 16.76 | 16.89 | 16.6 | 9213 |
| 1727303400 | 16.68 | 0.01 | 0.06 | 16.69 | 16.81 | 16.649999 | 4976 |
| 1727217000 | 16.67 | 0.21 | 1.30 | 16.579999 | 16.7499 | 16.579999 | 13983 |
| 1727130600 | 16.456499 | 0.02 | 0.13 | 16.46 | 16.48 | 16.41 | 797 |
