Hot Features
프리미엄
Vanguard FTSE All World ex US Small Cap (VSS)
AMEX
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.79 | 0.672855804446 | 117.41 | 118.89 | 114.8256 | 467490 | 116.20172954 | SP |
| 4 | -0.32 | -0.269996625042 | 118.52 | 119.11 | 113.6001 | 482185 | 116.95416529 | SP |
| 12 | 5.05 | 4.46310207689 | 113.15 | 119.11 | 110.11 | 489398 | 115.32320658 | SP |
| 26 | -4.3 | -3.51020408163 | 122.5 | 126.7998 | 110.11 | 365908 | 117.61104632 | SP |
| 52 | 2.8 | 2.42634315425 | 115.4 | 126.7998 | 110.11 | 351871 | 117.91538822 | SP |
| 156 | -0.94 | -0.788987745509 | 119.14 | 126.7998 | 89.03 | 364417 | 110.88596181 | SP |
| 260 | 45.71 | 63.0569733756 | 72.49 | 142.2499 | 66.954 | 332767 | 112.29950894 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741991400 | 118.14 | 2.2 | 1.90 | 117.14 | 118.16 | 117.1 | 298628 |
| 1741905000 | 115.94 | -0.62 | -0.53 | 115.85 | 116.27 | 115.44 | 601273 |
| 1741818600 | 116.56 | 0.97 | 0.84 | 116.45 | 116.79 | 115.775 | 307709 |
| 1741732200 | 115.59 | -0.05 | -0.04 | 115.91 | 116.315 | 114.8256 | 841383 |
| 1741645800 | 115.64 | -2.79 | -2.36 | 116.54 | 116.85 | 114.87 | 272940 |
| 1741390200 | 118.43 | 1.16 | 0.99 | 117.41 | 118.68 | 117.09 | 327108 |
| 1741303800 | 117.27 | -0.77 | -0.65 | 117.66 | 118.47 | 117.15 | 289161 |
| 1741217400 | 118.04 | 2.95 | 2.56 | 116.79 | 118.2431 | 116.735 | 532255 |
| 1741131000 | 115.09 | -0.14 | -0.12 | 114.76 | 116.16 | 113.6001 | 352293 |
| 1741044600 | 115.23 | -0.02 | -0.02 | 116.54 | 116.7782 | 114.7 | 306071 |
| 1740785400 | 115.25 | -0.57 | -0.49 | 115.01 | 115.34 | 114.33 | 976383 |
| 1740699000 | 115.82 | -1.76 | -1.50 | 117.07 | 117.14 | 115.77 | 571312 |
| 1740612600 | 117.58 | -0.08 | -0.07 | 117.76 | 118.45 | 117.41 | 337911 |
| 1740526200 | 117.66 | 0.29 | 0.25 | 118.11 | 118.11 | 117.09 | 223395 |
| 1740439800 | 117.37 | -0.25 | -0.21 | 118.02 | 118.0796 | 117.2625 | 221027 |
| 1740180600 | 117.62 | -1.4 | -1.18 | 119 | 119 | 117.375 | 332741 |
| 1740094200 | 119.02 | 0.95 | 0.80 | 118.54 | 119.11 | 118.19 | 922719 |
| 1740007800 | 118.07 | -0.04 | -0.03 | 117.94 | 118.09 | 117.54 | 489371 |
| 1739921400 | 118.11 | 0.05 | 0.04 | 118.3 | 118.61 | 118.04 | 944031 |
| 1739575800 | 118.06 | -0.04 | -0.03 | 118.52 | 118.6641 | 118.04 | 325127 |
| 1739489400 | 118.1 | 1.12 | 0.96 | 117.24 | 118.1 | 117.1018 | 448210 |
| 1739403000 | 116.98 | -0.07 | -0.06 | 116.08 | 117.42 | 116.03 | 270617 |
| 1739316600 | 117.05 | -0.09 | -0.08 | 116.62 | 117.15 | 116.5201 | 223048 |
| 1739230200 | 117.14 | 0.78 | 0.67 | 116.91 | 117.2122 | 116.882 | 461025 |
| 1738971000 | 116.36 | -0.54 | -0.46 | 117.35 | 117.5376 | 116.22 | 1064486 |
| 1738884600 | 116.9 | 0.23 | 0.20 | 116.76 | 117.06 | 116.5501 | 281293 |
| 1738798200 | 116.67 | 1.32 | 1.14 | 115.87 | 116.95 | 115.6501 | 312204 |
| 1738711800 | 115.35 | 1.26 | 1.10 | 114.7 | 115.5165 | 114.57 | 864133 |
| 1738625400 | 114.09 | -1.02 | -0.89 | 113.24 | 114.4638 | 112.88 | 762838 |
| 1738366200 | 115.11 | -1.16 | -1.00 | 116.03 | 116.6 | 115.0173 | 277460 |
| 1738279800 | 116.27 | 1.51 | 1.32 | 116.16 | 116.77 | 115.81 | 570057 |
| 1738193400 | 114.76 | 0.28 | 0.24 | 114.82 | 115.14 | 114.415 | 224538 |
| 1738107000 | 114.48 | -0.33 | -0.29 | 114.67 | 114.83 | 114.2 | 678314 |
| 1738020600 | 114.81 | -1.16 | -1.00 | 115.05 | 115.189 | 114.5036 | 1023287 |
| 1737761400 | 115.97 | 1.01 | 0.88 | 115.92 | 116.355 | 115.76 | 235968 |
| 1737675000 | 114.96 | 0 | 0.00 | 114.96 | 114.96 | 114.96 | 0 |
| 1737588600 | 114.96 | -0.47 | -0.41 | 115.43 | 115.49 | 114.92 | 195404 |
| 1737502200 | 115.43 | 1.8 | 1.58 | 114.95 | 115.4899 | 114.7339 | 551147 |
| 1737156600 | 113.63 | 0.43 | 0.38 | 113.42 | 114.15 | 113.42 | 440363 |
| 1737070200 | 113.2 | 0.27 | 0.24 | 112.91 | 113.66 | 112.67 | 735893 |
| 1736983800 | 112.93 | 1.47 | 1.32 | 113.21 | 113.41 | 112.5404 | 289028 |
| 1736897400 | 111.46 | 0.71 | 0.64 | 111.31 | 111.8 | 110.99 | 2027516 |
| 1736811000 | 110.75 | -0.82 | -0.73 | 110.26 | 110.8599 | 110.11 | 528652 |
| 1736551800 | 111.57 | -1.92 | -1.69 | 112.18 | 112.255 | 111.2827 | 464803 |
| 1736379000 | 113.49 | -0.92 | -0.80 | 113.43 | 113.5899 | 112.78 | 200384 |
| 1736292600 | 114.41 | -0.54 | -0.47 | 115.54 | 115.6349 | 114.02 | 276105 |
| 1736206200 | 114.95 | 0.25 | 0.22 | 115.09 | 115.68 | 114.871 | 314162 |
| 1735947000 | 114.7 | 0.42 | 0.37 | 114.64 | 114.83 | 114.1501 | 415427 |
| 1735860600 | 114.28 | -0.2 | -0.17 | 114.5 | 115.05 | 113.8601 | 323561 |
| 1735687800 | 114.48 | 0.16 | 0.14 | 114.54 | 114.8976 | 113.95 | 286601 |
| 1735601400 | 114.32 | -0.4 | -0.35 | 114.3 | 114.7 | 113.72 | 233151 |
| 1735342200 | 114.72 | -0.4 | -0.35 | 114.56 | 114.92 | 114.17 | 340281 |
| 1735255800 | 115.12 | 0.15 | 0.13 | 114.87 | 115.28 | 114.41 | 404490 |
| 1735077840 | 114.97 | 0.43 | 0.38 | 114.78 | 114.98 | 114.21 | 449327 |
| 1734996600 | 114.54 | 0.54 | 0.47 | 113.91 | 114.6818 | 113.61 | 743879 |
| 1734737400 | 114 | -2.26 | -1.94 | 113.15 | 114.9393 | 113.01 | 434923 |
| 1734651000 | 116.26 | 0.4 | 0.35 | 116.82 | 117.03 | 115.98 | 503388 |
| 1734564600 | 115.86 | -2.97 | -2.50 | 118.86 | 118.99 | 115.71 | 207206 |
| 1734478200 | 118.83 | -0.59 | -0.49 | 118.85 | 118.97 | 118.48 | 295067 |
| 1734391800 | 119.42 | -0.51 | -0.43 | 119.31 | 119.76 | 119.11 | 272182 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
