Hot Features
프리미엄
Vanguard ESG International Stock ETF (VSGX)
AMEX
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.98 | 1.69462216842 | 57.83 | 58.81 | 57.7401 | 126197 | 58.10804611 | SP |
| 4 | -0.47 | -0.792847503374 | 59.28 | 60.42 | 57.2501 | 133713 | 58.36287029 | SP |
| 12 | -0.73 | -1.22606650991 | 59.54 | 63.02 | 57.2501 | 130853 | 59.88066205 | SP |
| 26 | 1.44 | 2.51002265993 | 57.37 | 63.02 | 54 | 125898 | 58.94408289 | SP |
| 52 | 5.72 | 10.7741570917 | 53.09 | 63.02 | 52.71 | 132891 | 57.15534838 | SP |
| 156 | -2.7 | -4.3895301577 | 61.51 | 63.02 | 42.0701 | 189724 | 53.55544884 | SP |
| 260 | 7.03 | 13.5766705292 | 51.78 | 65.88 | 36.01 | 179704 | 54.69803135 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732917840 | 58.81 | 0.59 | 1.01 | 58.25 | 58.81 | 58.12 | 53663 |
| 1732750200 | 58.22 | 0.27 | 0.47 | 58.2 | 58.3191 | 57.97 | 103851 |
| 1732663800 | 57.95 | -0.27 | -0.46 | 58.14 | 58.14 | 57.7401 | 140803 |
| 1732577400 | 58.22 | 0.14 | 0.24 | 58.39 | 58.6 | 58.08 | 129339 |
| 1732318200 | 58.08 | 0.19 | 0.33 | 57.83 | 58.08 | 57.59 | 137595 |
| 1732231800 | 57.89 | 0.05 | 0.09 | 57.79 | 57.93 | 57.5548 | 102131 |
| 1732145400 | 57.84 | -0.18 | -0.31 | 57.76 | 57.85 | 57.3691 | 87195 |
| 1732059000 | 58.02 | 0.17 | 0.29 | 57.66 | 58.05 | 57.5001 | 100801 |
| 1731972600 | 57.85 | 0.36 | 0.63 | 57.46 | 58.03 | 57.46 | 612782 |
| 1731713400 | 57.49 | -0.11 | -0.19 | 57.61 | 57.79 | 57.2501 | 84032 |
| 1731627000 | 57.6 | -0.21 | -0.36 | 57.91 | 58.39 | 57.6 | 84915 |
| 1731540600 | 57.81 | -0.41 | -0.70 | 57.95 | 57.98 | 57.61 | 117227 |
| 1731454200 | 58.22 | -0.88 | -1.49 | 58.6 | 58.78 | 57.8524 | 72478 |
| 1731367800 | 59.1 | -0.05 | -0.08 | 59.2 | 59.88 | 58.9701 | 120146 |
| 1731108600 | 59.15 | -1.03 | -1.71 | 59.24 | 59.325 | 58.83 | 129540 |
| 1731022200 | 60.18 | 1.15 | 1.95 | 59.86 | 60.42 | 59.64 | 131836 |
| 1730935800 | 59.03 | -0.8 | -1.34 | 59 | 59.37 | 58.5335 | 73776 |
| 1730849400 | 59.83 | 0.67 | 1.13 | 59.51 | 59.89 | 59.375 | 103833 |
| 1730763000 | 59.16 | 0.2 | 0.34 | 59.45 | 59.62 | 59.1043 | 91536 |
| 1730500200 | 58.96 | -0.01 | -0.02 | 59.28 | 59.3874 | 58.96 | 132229 |
| 1730413800 | 58.97 | -0.29 | -0.49 | 59.06 | 59.06 | 58.33 | 102361 |
| 1730327400 | 59.26 | -0.35 | -0.59 | 59.19 | 59.48 | 59.0297 | 138387 |
| 1730241000 | 59.61 | -0.17 | -0.28 | 59.63 | 59.8 | 59.545 | 76097 |
| 1730154600 | 59.78 | 0.28 | 0.47 | 59.44 | 59.92 | 59.44 | 81598 |
| 1729895400 | 59.5 | -0.06 | -0.10 | 59.76 | 59.8796 | 59.3096 | 66981 |
| 1729809000 | 59.56 | 0.14 | 0.24 | 59.72 | 59.72 | 59.3286 | 69183 |
| 1729722600 | 59.42 | -0.6 | -1.00 | 59.74 | 59.9791 | 59.235 | 60997 |
| 1729636200 | 60.02 | -0.25 | -0.41 | 59.77 | 60.208 | 59.77 | 187019 |
| 1729549800 | 60.27 | -0.55 | -0.90 | 60.52 | 60.5516 | 60.135 | 81709 |
| 1729290600 | 60.82 | 0.41 | 0.68 | 60.83 | 60.9 | 60.6816 | 76427 |
| 1729204200 | 60.41 | 0.04 | 0.07 | 60.54 | 60.5699 | 60.305 | 82876 |
| 1729117800 | 60.37 | 0.1 | 0.17 | 60.45 | 60.585 | 60.29 | 89032 |
| 1729031400 | 60.27 | -0.86 | -1.41 | 60.92 | 60.9399 | 60.15 | 68723 |
| 1728945000 | 61.13 | 0.15 | 0.25 | 60.88 | 61.1696 | 60.72 | 56320 |
| 1728685800 | 60.98 | 0.34 | 0.56 | 60.65 | 61.104 | 60.48 | 65259 |
| 1728599400 | 60.64 | -0.07 | -0.12 | 60.57 | 60.7199 | 60.27 | 61895 |
| 1728513000 | 60.71 | 0.01 | 0.02 | 60.39 | 60.82 | 60.17 | 69261 |
| 1728426600 | 60.7 | -0.66 | -1.08 | 60.74 | 60.975 | 60.62 | 124696 |
| 1728340200 | 61.36 | -0.01 | -0.02 | 61.4 | 61.88 | 60.9715 | 85075 |
| 1728081000 | 61.37 | 0.57 | 0.94 | 61.07 | 61.37 | 60.89 | 104602 |
| 1727994600 | 60.8 | -0.83 | -1.35 | 60.7 | 61.42 | 60.7 | 76609 |
| 1727908200 | 61.63 | 0.29 | 0.47 | 61.41 | 61.6314 | 61.23 | 86820 |
| 1727821800 | 61.34 | -0.17 | -0.28 | 61.65 | 61.675 | 60.9122 | 86467 |
| 1727735400 | 61.51 | -0.32 | -0.52 | 61.85 | 62.33 | 61.16 | 323434 |
| 1727476200 | 61.83 | -0.42 | -0.67 | 63.02 | 63.02 | 61.69 | 742828 |
| 1727389800 | 62.25 | 1.62 | 2.67 | 62 | 62.435 | 61.7701 | 123055 |
| 1727303400 | 60.63 | -0.58 | -0.95 | 61.09 | 61.09 | 60.6087 | 414599 |
| 1727217000 | 61.21 | 0.79 | 1.31 | 60.76 | 61.26 | 60.6401 | 240179 |
| 1727130600 | 60.42 | 0.2 | 0.33 | 60.27 | 60.88 | 60.26 | 144222 |
| 1726871400 | 60.22 | -0.9 | -1.47 | 60.44 | 60.44 | 60 | 343351 |
| 1726785000 | 61.12 | 1.3 | 2.17 | 60.89 | 61.15 | 60.5618 | 78856 |
| 1726698600 | 59.82 | -0.21 | -0.35 | 60.1 | 60.5754 | 59.7301 | 180430 |
| 1726612200 | 60.03 | -0.34 | -0.56 | 60.35 | 60.4 | 59.69 | 118723 |
| 1726525800 | 60.37 | 0.48 | 0.80 | 60.005 | 60.37 | 59.87 | 62447 |
| 1726266600 | 59.89 | 0.02 | 0.03 | 59.87 | 60.07 | 59.6901 | 67986 |
| 1726180200 | 59.87 | 0.57 | 0.96 | 59.35 | 59.87 | 59.19 | 98269 |
| 1726093800 | 59.3 | 0.37 | 0.63 | 58.89 | 59.3 | 58.3003 | 60801 |
| 1726007400 | 58.93 | 0.04 | 0.07 | 58.94 | 58.94 | 58.47 | 91538 |
| 1725921000 | 58.89 | 0.35 | 0.60 | 58.87 | 59.2693 | 58.83 | 76091 |
| 1725661800 | 58.54 | -0.94 | -1.58 | 59.54 | 59.54 | 58.38 | 61063 |
| 1725575400 | 59.48 | 0.1 | 0.17 | 59.6 | 59.7623 | 59.335 | 96056 |
| 1725489000 | 59.38 | -0.11 | -0.18 | 59.16 | 60.145 | 59.16 | 123932 |
| 1725402600 | 59.49 | -1.07 | -1.77 | 60.14 | 60.27 | 59.475 | 69064 |
