Hot Features
프리미엄
Vanguard Total World Stock (VT)
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 | -2.53 | -2.04295865633 | 123.84 | 123.98 | 121.09 | 1713237 | 122.946074 | SP |
| 4 | 0.57 | 0.472088785821 | 120.74 | 123.98 | 118.815 | 1958313 | 121.95082459 | SP |
| 12 | -1.02 | -0.833810185564 | 122.33 | 123.98 | 115.1372 | 2023793 | 120.06790924 | SP |
| 26 | 3.88 | 3.30409605723 | 117.43 | 123.98 | 112.49 | 1570826 | 119.50204475 | SP |
| 52 | 13.78 | 12.8150283642 | 107.53 | 123.98 | 104.64 | 1500941 | 115.15892702 | SP |
| 156 | 22.66 | 22.9700963001 | 98.65 | 123.98 | 76.8 | 1998138 | 97.98939247 | SP |
| 260 | 41.83 | 52.6295923503 | 79.48 | 123.98 | 53.7 | 2092934 | 94.67567168 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740439800 | 121.31 | -0.6 | -0.49 | 122.19 | 122.3 | 121.09 | 1687974 |
| 1740180600 | 121.91 | -1.74 | -1.41 | 123.71 | 123.74 | 121.72 | 1764587 |
| 1740094200 | 123.65 | -0.17 | -0.14 | 123.8 | 123.85 | 123.03 | 1292125 |
| 1740007800 | 123.82 | -0.15 | -0.12 | 123.51 | 123.88 | 123.3299 | 1543818 |
| 1739921400 | 123.97 | 0.48 | 0.39 | 123.84 | 123.98 | 123.52 | 2276502 |
| 1739575800 | 123.49 | 0.13 | 0.11 | 123.58 | 123.74 | 123.33 | 1436580 |
| 1739489400 | 123.36 | 1.32 | 1.08 | 122.28 | 123.38 | 122.145 | 1580948 |
| 1739403000 | 122.04 | -0.12 | -0.10 | 121.18 | 122.29 | 120.97 | 1818227 |
| 1739316600 | 122.16 | 0.07 | 0.06 | 121.7 | 122.3 | 121.68 | 1473001 |
| 1739230200 | 122.09 | 0.8 | 0.66 | 122 | 122.22 | 121.77 | 1730919 |
| 1738971000 | 121.29 | -0.99 | -0.81 | 122.5 | 122.71 | 121.1901 | 1657441 |
| 1738884600 | 122.28 | 0.4 | 0.33 | 122.24 | 122.3 | 121.6726 | 1262862 |
| 1738798200 | 121.88 | 0.64 | 0.53 | 121.34 | 121.89 | 120.92 | 3386598 |
| 1738711800 | 121.24 | 1.12 | 0.93 | 120.45 | 121.3394 | 120.3613 | 2251122 |
| 1738625400 | 120.12 | -0.95 | -0.78 | 119.22 | 120.565 | 118.815 | 2299744 |
| 1738366200 | 121.07 | -0.87 | -0.71 | 122.24 | 122.66 | 120.975 | 5392740 |
| 1738279800 | 121.94 | 1.02 | 0.84 | 121.58 | 122.365 | 121.385 | 1454321 |
| 1738193400 | 120.92 | -0.37 | -0.31 | 121.24 | 121.4 | 120.48 | 1406173 |
| 1738107000 | 121.29 | 0.78 | 0.65 | 120.74 | 121.44 | 120.17 | 1757501 |
| 1738020600 | 120.51 | -1.39 | -1.14 | 119.98 | 120.665 | 119.8362 | 2351633 |
| 1737761400 | 121.9 | 0.66 | 0.54 | 122.1 | 122.3521 | 121.735 | 1349377 |
| 1737675000 | 121.24 | 0 | 0.00 | 121.24 | 121.24 | 121.24 | 0 |
| 1737588600 | 121.24 | 0.31 | 0.26 | 121.38 | 121.55 | 121.21 | 1446931 |
| 1737502200 | 120.93 | 1.45 | 1.21 | 120.4 | 120.96 | 120.06 | 2085189 |
| 1737156600 | 119.48 | 0.99 | 0.84 | 119.39 | 119.795 | 119.21 | 1390759 |
| 1737070200 | 118.49 | 0.11 | 0.09 | 118.68 | 118.902 | 118.22 | 3819091 |
| 1736983800 | 118.38 | 1.78 | 1.53 | 118.26 | 118.665 | 117.93 | 3736429 |
| 1736897400 | 116.6 | 0.4 | 0.34 | 116.84 | 116.99 | 115.945 | 1447940 |
| 1736811000 | 116.2 | 0.04 | 0.03 | 115.23 | 116.24 | 115.1372 | 4232886 |
| 1736551800 | 116.16 | -1.89 | -1.60 | 117.29 | 117.29 | 115.88 | 4507758 |
| 1736379000 | 118.05 | 0.04 | 0.03 | 117.9 | 118.25 | 117.32 | 4763179 |
| 1736292600 | 118.01 | -1.17 | -0.98 | 119.71 | 119.7574 | 117.83 | 5270311 |
| 1736206200 | 119.18 | 0.73 | 0.62 | 119.07 | 119.995 | 118.93 | 1593529 |
| 1735947000 | 118.45 | 1.21 | 1.03 | 117.82 | 118.569 | 117.5 | 1586650 |
| 1735860600 | 117.24 | -0.24 | -0.20 | 117.98 | 118.32 | 116.615 | 2507180 |
| 1735687800 | 117.48 | -0.27 | -0.23 | 118.14 | 118.255 | 117.205 | 1821311 |
| 1735601400 | 117.75 | -1.15 | -0.97 | 117.77 | 118.33 | 117.11 | 2054407 |
| 1735342200 | 118.9 | -0.94 | -0.78 | 119.23 | 119.37 | 118.24 | 1587686 |
| 1735255800 | 119.84 | 0.14 | 0.12 | 119.55 | 120.03756 | 119.29 | 944458 |
| 1735077840 | 119.7 | 0.94 | 0.79 | 118.94 | 119.7334 | 118.81 | 1222644 |
| 1734996600 | 118.76 | 0.65 | 0.55 | 118.1 | 118.845 | 117.53 | 1838582 |
| 1734737400 | 118.11 | 0.07 | 0.06 | 116.56 | 118.97 | 116.3901 | 2673760 |
| 1734651000 | 118.04 | -0.02 | -0.02 | 119.05 | 119.31 | 118.025 | 2015413 |
| 1734564600 | 118.06 | -3.59 | -2.95 | 121.6 | 121.91 | 118.015 | 1954432 |
| 1734478200 | 121.65 | -0.51 | -0.42 | 121.85 | 121.85 | 121.43 | 1756986 |
| 1734391800 | 122.16 | 0.16 | 0.13 | 122.08 | 122.42 | 121.9618 | 1616158 |
| 1734132600 | 122 | -0.14 | -0.11 | 122.44 | 122.4821 | 121.71 | 1146112 |
| 1734046200 | 122.14 | -0.83 | -0.67 | 122.64 | 122.695 | 122.13 | 1163089 |
| 1733959800 | 122.97 | 0.93 | 0.76 | 122.71 | 123.1 | 122.57 | 1061723 |
| 1733873400 | 122.04 | -0.78 | -0.64 | 122.75 | 122.75 | 121.985 | 1109375 |
| 1733787000 | 122.82 | -0.25 | -0.20 | 123.52 | 123.6392 | 122.76 | 1615516 |
| 1733527800 | 123.07 | 0.15 | 0.12 | 123.2 | 123.36 | 122.91 | 1030731 |
| 1733441400 | 122.92 | 0.02 | 0.02 | 123.13 | 123.28 | 122.89 | 1027696 |
| 1733355000 | 122.9 | 0.5 | 0.41 | 122.68 | 122.955 | 122.525 | 1873589 |
| 1733268600 | 122.4 | 0.2 | 0.16 | 122.33 | 122.465 | 122.0454 | 971234 |
| 1733182200 | 122.2 | 0.26 | 0.21 | 122.1 | 122.339 | 121.79 | 1468014 |
| 1732917840 | 121.94 | 0.91 | 0.75 | 121.23 | 122.0666 | 121.17 | 616527 |
| 1732750200 | 121.03 | -0.15 | -0.12 | 121.33 | 121.5 | 120.805 | 1618341 |
| 1732663800 | 121.18 | 0.08 | 0.07 | 121.14 | 121.3 | 120.75 | 1110958 |
| 1732577400 | 121.1 | 0.51 | 0.42 | 121.43 | 121.66 | 120.68 | 1179407 |
