Hot Features
프리미엄
VanEck UCITS ETFs plc (GJGB.GB)
AQSE
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1734622440 | 38.6975 | -2.01 | -4.93 | 39.3915 | 39.3915 | 31.075 | 521 |
| 1734536280 | 40.706 | 0 | 0.00 | 40.706 | 40.706 | 40.706 | 0 |
| 1734449880 | 40.706 | -0.38 | -0.93 | 40.7851 | 40.7851 | 40.706 | 4200 |
| 1734366420 | 41.0885 | -0.12 | -0.30 | 41.0885 | 41.0885 | 41.0885 | 462 |
| 1734104460 | 41.2105 | 7.3 | 21.51 | 41.2105 | 41.2105 | 41.2105 | 488 |
| 1734020880 | 33.915 | -0.36 | -1.05 | 34.7525 | 44.4065 | 33.7515 | 6555 |
| 1733931060 | 34.274 | -8.96 | -20.73 | 34.0605 | 34.274 | 33.9815 | 8107 |
| 1733848080 | 43.2345 | 8.78 | 25.50 | 43.2345 | 43.2345 | 43.2345 | 2012 |
| 1733761860 | 34.45 | -7.41 | -17.69 | 33.173499 | 44.226 | 33.173499 | 4119 |
| 1733495700 | 41.8565 | -0.75 | -1.76 | 33.442999 | 41.8565 | 33.442999 | 4910 |
| 1733416140 | 42.6045 | 9.19 | 27.51 | 33.396 | 42.6045 | 33.396 | 2237 |
| 1733326500 | 33.412999 | 0.9 | 2.77 | 42.3089 | 42.3205 | 33.412999 | 4739 |
| 1733243340 | 32.511499 | 0 | 0.00 | 32.511499 | 32.511499 | 32.511499 | 0 |
| 1733156940 | 32.511499 | -9.32 | -22.28 | 32.396 | 32.622 | 32.383499 | 2220 |
| 1732897620 | 41.8305 | 9.04 | 27.58 | 41.8305 | 41.8305 | 41.8305 | 663 |
| 1732808160 | 32.787999 | -0.18 | -0.56 | 32.589799 | 41.605 | 32.579 | 7734 |
| 1732721820 | 32.9713 | 0.32 | 0.99 | 33.1024 | 33.1024 | 32.9713 | 2082 |
| 1732638480 | 32.6479 | 0.01 | 0.04 | 32.2854 | 41.0485 | 32.2854 | 2025 |
| 1732548840 | 32.6358 | -1.57 | -4.60 | 33.255 | 33.406999 | 32.4229 | 9902 |
| 1732289460 | 34.2102 | 0.79 | 2.36 | 34.362 | 42.9655 | 33.8075 | 17788 |
| 1732203480 | 33.42 | -8.14 | -19.58 | 33.4185 | 33.632 | 33.27 | 5416 |
| 1732120140 | 41.5565 | -0.05 | -0.11 | 41.558 | 41.558 | 41.5565 | 1580 |
| 1732033620 | 41.6041 | 8.79 | 26.79 | 41.9805 | 41.9805 | 33.003999 | 8474 |
| 1731947580 | 32.8125 | -7.2 | -18.00 | 40.731 | 40.731 | 32.8125 | 1431 |
| 1731688080 | 40.0151 | 0.07 | 0.17 | 31.487 | 40.0151 | 31.487 | 6139 |
| 1731598260 | 39.949 | -0.1 | -0.24 | 30.6754 | 39.949 | 30.5345 | 22527 |
| 1731511920 | 40.0448 | 8.46 | 26.78 | 40.5118 | 40.597 | 31.5826 | 9858 |
| 1731428820 | 31.5857 | -0.06 | -0.19 | 31.51 | 40.3765 | 31.281 | 13789 |
| 1731342540 | 31.647 | -1.96 | -5.83 | 42.9265 | 42.9265 | 30.8785 | 31368 |
| 1731083160 | 33.6058 | 0.21 | 0.62 | 33.627 | 33.6835 | 33.6058 | 2349 |
| 1730993820 | 33.3999 | -0.95 | -2.75 | 33.278 | 43.713 | 33.278 | 6267 |
| 1730910480 | 34.3455 | 0 | 0.00 | 34.3455 | 34.3455 | 34.3455 | 0 |
| 1730824080 | 34.3455 | -0 | -0.00 | 44.724 | 44.724 | 34.3455 | 1271 |
| 1730737740 | 34.3465 | -0.54 | -1.55 | 34.573 | 44.9455 | 34.3465 | 6566 |
| 1730475300 | 34.8865 | -9.74 | -21.82 | 35.1325 | 45.8185 | 34.8865 | 7523 |
| 1730388900 | 44.6245 | -2.56 | -5.43 | 35.612 | 46.019 | 34.6625 | 6600 |
| 1730305440 | 47.188 | 11.23 | 31.25 | 48.5054 | 48.5054 | 47.188 | 3276 |
| 1730193840 | 35.9535 | 0.24 | 0.67 | 46.547 | 47.134 | 35.9535 | 4989 |
| 1730132940 | 35.7125 | -11.39 | -24.18 | 35.723 | 46.22 | 35.642 | 3609 |
| 1729869960 | 47.1023 | 0.22 | 0.46 | 47.1239 | 47.148 | 36.2635 | 8427 |
| 1729783680 | 46.886 | -1.79 | -3.68 | 37.0924 | 46.886 | 37.0924 | 2472 |
| 1729697340 | 48.676 | 0.1 | 0.21 | 48.582 | 48.676 | 48.582 | 772 |
| 1729610340 | 48.574 | 11.8 | 32.08 | 47.864 | 48.574 | 37.1115 | 8261 |
| 1729524420 | 36.7765 | 0.84 | 2.34 | 36.51 | 48.2565 | 36.51 | 14805 |
| 1729262100 | 35.9368 | 0.95 | 2.71 | 34.7844 | 46.7775 | 34.7844 | 3107 |
| 1729178580 | 34.9874 | 0.65 | 1.90 | 34.465 | 34.9874 | 34.4648 | 3387 |
| 1729092540 | 34.3336 | 0.98 | 2.93 | 34.3336 | 34.3336 | 34.3336 | 1235 |
| 1729006140 | 33.3573 | 0.27 | 0.82 | 33.3573 | 33.3573 | 33.3573 | 10327 |
| 1728919680 | 33.0874 | -10.61 | -24.27 | 33.1174 | 33.1174 | 33.0874 | 1062 |
| 1728657480 | 43.6935 | 12.22 | 38.81 | 43.4525 | 43.6935 | 33.296999 | 5304 |
| 1728571140 | 31.478 | 0 | 0.00 | 31.478 | 31.478 | 31.478 | 0 |
| 1728484740 | 31.478 | -0.13 | -0.43 | 41.385 | 41.385 | 31.478 | 925 |
| 1728401340 | 31.6124 | -1.12 | -3.41 | 31.5639 | 31.6847 | 31.5639 | 3340 |
| 1728312240 | 32.729599 | 0 | 0.00 | 32.729599 | 32.729599 | 32.729599 | 0 |
| 1728053040 | 32.729599 | 0.24 | 0.75 | 32.5525 | 32.729599 | 32.5525 | 3046 |
| 1727966700 | 32.487 | -0.29 | -0.90 | 42.6255 | 42.6255 | 32.487 | 6381 |
| 1727882940 | 32.7809 | -10.53 | -24.32 | 32.7809 | 32.7809 | 32.7809 | 1644 |
| 1727793720 | 43.313 | 11.43 | 35.86 | 43.313 | 43.313 | 43.313 | 563 |
| 1727710080 | 31.8809 | -0.93 | -2.83 | 32.7434 | 43.527 | 31.7026 | 9731 |
| 1727447580 | 32.808 | -0.86 | -2.55 | 33.3425 | 33.5572 | 32.698999 | 8100 |
| 1727364240 | 33.665 | 0.42 | 1.27 | 33.667 | 45.055 | 33.525 | 6706 |
| 1727277960 | 33.2413 | 0.05 | 0.15 | 33.067 | 44.8655 | 33.055 | 10064 |
| 1727191740 | 33.192 | -10.58 | -24.17 | 43.394 | 43.394 | 32.598 | 2928 |
| 1727102220 | 43.7725 | 0.63 | 1.45 | 32.584 | 43.7725 | 32.584 | 7143 |
| 1726843740 | 43.147 | 0.65 | 1.54 | 43.147 | 43.147 | 43.147 | 500 |
