Hot Features
프리미엄
Vanguard Large Cap ETF (VV)
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 | 5.06 | 1.8381952265 | 275.27 | 280.295 | 274.75 | 229784 | 277.43286622 | SP |
| 4 | 4.96 | 1.80121291353 | 275.37 | 280.295 | 265.07 | 665099 | 271.83586804 | SP |
| 12 | 17.73 | 6.7517136329 | 262.6 | 280.79 | 260.875 | 350441 | 272.63295983 | SP |
| 26 | 28.63 | 11.3746523639 | 251.7 | 280.79 | 234.0805 | 273959 | 265.36187971 | SP |
| 52 | 56.18 | 25.0635734999 | 224.15 | 280.79 | 221.94 | 254555 | 252.68997317 | SP |
| 156 | 81.22 | 40.7915222741 | 199.11 | 280.79 | 159.02 | 328186 | 204.47184741 | SP |
| 260 | 127.32 | 83.2102476962 | 153.01 | 280.79 | 100.5 | 336943 | 187.14573698 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737761400 | 280.33 | 0.7 | 0.25 | 281.23 | 281.58499 | 279.77999 | 149657 |
| 1737675000 | 279.63 | 0 | 0.00 | 279.63 | 279.63 | 279.63 | 0 |
| 1737588600 | 279.63 | 1.63 | 0.59 | 279.44 | 280.2 | 279.14999 | 177515 |
| 1737502200 | 278 | 2.69 | 0.98 | 276.85 | 278 | 275.955 | 258935 |
| 1737156600 | 275.31 | 2.68 | 0.98 | 275.27 | 276.27 | 274.75 | 252901 |
| 1737070200 | 272.63 | -0.43 | -0.16 | 273.81 | 273.91 | 272.4406 | 184648 |
| 1736983800 | 273.06 | 4.84 | 1.80 | 272.02 | 273.6099 | 271.47 | 182069 |
| 1736897400 | 268.22 | 0.49 | 0.18 | 269.33999 | 269.455 | 266.5052 | 268200 |
| 1736811000 | 267.73 | 0.27 | 0.10 | 265.16 | 267.9284 | 265.07 | 444958 |
| 1736551800 | 267.45999 | -4.48 | -1.65 | 269.58999 | 269.85 | 266.55 | 452398 |
| 1736379000 | 271.94 | 0.74 | 0.27 | 270.74 | 272.0729 | 269.61 | 6517358 |
| 1736292600 | 271.2 | -3.19 | -1.16 | 275.32 | 275.33499 | 270.305 | 301945 |
| 1736206200 | 274.39 | 1.69 | 0.62 | 275 | 276.285 | 273.55 | 330889 |
| 1735947000 | 272.7 | 3.4 | 1.26 | 270.97 | 272.9699 | 270.16 | 231752 |
| 1735860600 | 269.3 | -0.4 | -0.15 | 271.444 | 272.13 | 267.5 | 297050 |
| 1735687800 | 269.7 | -1.07 | -0.40 | 271.67 | 271.95999 | 269.1 | 245330 |
| 1735601400 | 270.77 | -3.28 | -1.20 | 270.58999 | 272.39 | 269.11 | 245014 |
| 1735342200 | 274.05 | -2.96 | -1.07 | 275.37 | 275.37 | 272.1 | 250617 |
| 1735255800 | 277.01 | 0.08 | 0.03 | 276.32 | 277.5 | 275.56 | 247877 |
| 1735077840 | 276.93 | 3.03 | 1.11 | 274.45999 | 277.01 | 274.32 | 198144 |
| 1734996600 | 273.89999 | 0.72 | 0.26 | 272.44 | 274.18 | 270.7439 | 264366 |
| 1734737400 | 273.18 | 3.13 | 1.16 | 268.89999 | 275.29 | 268.76 | 199298 |
| 1734651000 | 270.05 | 0.46 | 0.17 | 272.3901 | 273.06 | 269.945 | 280785 |
| 1734564600 | 269.58999 | -8.86 | -3.18 | 278.48 | 279.39749 | 269.58999 | 291977 |
| 1734478200 | 278.45 | -1.24 | -0.44 | 278.57 | 278.94 | 277.88 | 240907 |
| 1734391800 | 279.69 | 1.15 | 0.41 | 279.31 | 280.18 | 279.08 | 201949 |
| 1734132600 | 278.54 | 0.01 | 0.00 | 279.36 | 279.75 | 277.8301 | 139533 |
| 1734046200 | 278.52999 | -1.53 | -0.55 | 279.54 | 279.77 | 278.5 | 193088 |
| 1733959800 | 280.06 | 2.33 | 0.84 | 279.04 | 280.41 | 279.04 | 178022 |
| 1733873400 | 277.73 | -0.96 | -0.34 | 278.68 | 279.13 | 277.4117 | 172828 |
| 1733787000 | 278.69 | -1.96 | -0.70 | 280.41 | 280.41 | 278.42 | 280471 |
| 1733527800 | 280.64999 | 0.95 | 0.34 | 280.1 | 280.79 | 279.98 | 193879 |
| 1733441400 | 279.7 | -0.46 | -0.16 | 280.26 | 280.51049 | 279.52 | 205261 |
| 1733355000 | 280.16 | 2.01 | 0.72 | 279.19 | 280.1763 | 278.95999 | 201108 |
| 1733268600 | 278.14999 | 0.12 | 0.04 | 277.72 | 278.22 | 277.43 | 183820 |
| 1733182200 | 278.02999 | 0.69 | 0.25 | 277.58999 | 278.2486 | 277.47 | 203061 |
| 1732917840 | 277.33999 | 1.73 | 0.63 | 276.19 | 277.76 | 276.14999 | 95498 |
| 1732750200 | 275.61 | -1.04 | -0.38 | 276.42 | 276.5624 | 275.08 | 148219 |
| 1732663800 | 276.64999 | 1.48 | 0.54 | 275.56 | 276.88 | 275.47 | 247947 |
| 1732577400 | 275.17 | 0.9 | 0.33 | 276 | 276.73 | 274.13 | 210612 |
| 1732318200 | 274.27 | 0.94 | 0.34 | 273.27 | 274.5187 | 273.27 | 152976 |
| 1732231800 | 273.33 | 1.6 | 0.59 | 273.08999 | 273.92 | 270.51 | 201967 |
| 1732145400 | 271.73 | 0.07 | 0.03 | 271.87 | 271.89999 | 269.245 | 218592 |
| 1732059000 | 271.66 | 0.99 | 0.37 | 269.20999 | 272 | 268.76 | 315121 |
| 1731972600 | 270.67 | 1.22 | 0.45 | 269.64 | 271.17 | 269.26 | 207984 |
| 1731713400 | 269.45 | -3.46 | -1.27 | 271.27 | 271.34949 | 268.63 | 221015 |
| 1731627000 | 272.91 | -1.85 | -0.67 | 274.83499 | 274.9689 | 272.7095 | 239387 |
| 1731540600 | 274.76 | 0.09 | 0.03 | 274.89999 | 275.735 | 274.07 | 211988 |
| 1731454200 | 274.67 | -0.82 | -0.30 | 275.47 | 275.709 | 273.6001 | 161153 |
| 1731367800 | 275.49 | 0.49 | 0.18 | 275.82 | 276.02 | 274.68 | 165346 |
| 1731108600 | 275 | 1.13 | 0.41 | 274.02999 | 275.64999 | 274.02999 | 167985 |
| 1731022200 | 273.87 | 2.24 | 0.82 | 272.795 | 274.3 | 272.6601 | 205872 |
| 1730935800 | 271.63 | 6.68 | 2.52 | 270.37 | 272.02 | 269 | 225676 |
| 1730849400 | 264.95 | 3.31 | 1.27 | 262.13 | 264.95 | 262.13 | 134374 |
| 1730763000 | 261.64 | -0.66 | -0.25 | 262.27999 | 262.814 | 260.875 | 727262 |
| 1730500200 | 262.3 | 1.21 | 0.46 | 262.6 | 264.37 | 262.2 | 146879 |
| 1730413800 | 261.08999 | -5.18 | -1.95 | 264.51 | 264.51 | 261.08999 | 193679 |
| 1730327400 | 266.27 | -0.79 | -0.30 | 266.83999 | 267.87 | 266 | 163372 |
| 1730241000 | 267.06 | 0.47 | 0.18 | 266.14999 | 267.64 | 265.66 | 812624 |
| 1730154600 | 266.58999 | 0.78 | 0.29 | 267.33 | 267.42 | 266.58 | 123405 |
| 1729895400 | 265.81 | -0.19 | -0.07 | 267.11 | 268.295 | 265.49 | 152401 |
