Hot Features
프리미엄
Vanguard Ftse Developed Asia Pacific ex Japan Ucits Etf (VDPX.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 |
|---|---|---|---|---|---|---|---|
| 1740760080 | 19.44785 | -0.35 | -1.78 | 19.482 | 24.5325 | 19.4175 | 8148 |
| 1740673980 | 19.8 | -0.19 | -0.96 | 19.9622 | 19.9925 | 19.715 | 1460 |
| 1740584040 | 19.9925 | 0.12 | 0.62 | 19.9967 | 20.0152 | 19.93298 | 3801 |
| 1740498240 | 19.8687 | -0.16 | -0.78 | 20 | 20 | 19.8687 | 5058 |
| 1740414420 | 20.02458 | -0.15 | -0.72 | 20.15 | 25.49033 | 20.02458 | 13374 |
| 1740152280 | 20.17 | -0.02 | -0.10 | 20.175 | 20.2092 | 20.1195 | 12044 |
| 1740068940 | 20.19 | -0.03 | -0.15 | 20.205 | 25.51548 | 20.1852 | 6294 |
| 1739982540 | 20.22 | 0.01 | 0.05 | 20.3297 | 25.6095 | 20.21 | 6972 |
| 1739895960 | 20.21 | -0.13 | -0.61 | 20.2125 | 20.2974 | 20.21 | 7065 |
| 1739806500 | 20.335 | 0.06 | 0.30 | 20.312 | 20.3396 | 20.28283 | 3623 |
| 1739547420 | 20.275 | -0.01 | -0.03 | 20.237 | 20.28453 | 20.22298 | 553 |
| 1739460900 | 20.2807 | 0.2 | 1.01 | 20.1175 | 20.2807 | 20.1175 | 1897 |
| 1739378040 | 20.0775 | 0.01 | 0.06 | 20.1398 | 20.1875 | 20.0775 | 3609 |
| 1739291220 | 20.065 | -0.12 | -0.57 | 20.0825 | 20.11 | 20.0125 | 5479 |
| 1739202480 | 20.18 | 0.13 | 0.64 | 20.03625 | 20.18 | 20.03625 | 4526 |
| 1738937700 | 20.0525 | -0.05 | -0.26 | 20.07278 | 20.105 | 20.0525 | 563 |
| 1738855980 | 20.105 | 0.32 | 1.63 | 19.99 | 20.137 | 19.99 | 9781 |
| 1738772880 | 19.7825 | -0.05 | -0.23 | 19.747 | 19.8225 | 19.70545 | 11948 |
| 1738686480 | 19.8275 | 0.24 | 1.24 | 19.63535 | 24.46048 | 19.63535 | 1408 |
| 1738596900 | 19.585 | -0.4 | -1.99 | 19.6457 | 19.68 | 19.5675 | 2253 |
| 1738337520 | 19.9825 | 0.03 | 0.13 | 20.03 | 20.045 | 19.9825 | 5142 |
| 1738254840 | 19.9575 | 0.07 | 0.35 | 19.93463 | 19.99425 | 19.8875 | 2565 |
| 1738165140 | 19.88793 | 0.09 | 0.43 | 19.8825 | 24.7625 | 19.8775 | 2891 |
| 1738078980 | 19.8025 | -0 | -0.02 | 19.8 | 19.815 | 19.77058 | 627 |
| 1737975300 | 19.80703 | -0.22 | -1.08 | 19.7778 | 19.8525 | 19.7384 | 3474 |
| 1737735960 | 20.0225 | -0.01 | -0.04 | 20.1305 | 20.185 | 19.955 | 6316 |
| 1737649680 | 20.02953 | -0.07 | -0.33 | 19.97 | 20.04965 | 19.9425 | 225 |
| 1737563340 | 20.0954 | 0 | 0.00 | 20.0954 | 20.0954 | 20.0954 | 0 |
| 1737476940 | 20.0954 | -0.07 | -0.33 | 20.175 | 20.175 | 20.035 | 37131 |
| 1737390480 | 20.1625 | 0.03 | 0.17 | 20.11 | 20.205 | 20.0604 | 480080 |
| 1737131340 | 20.12925 | 0.11 | 0.53 | 20.047 | 20.1475 | 19.995 | 7260 |
| 1737044940 | 20.02375 | 0.11 | 0.55 | 20.0698 | 20.0743 | 19.94 | 8143 |
| 1736955300 | 19.915 | 0.11 | 0.54 | 19.726 | 19.93 | 19.7225 | 6687 |
| 1736869080 | 19.8073 | 0.17 | 0.87 | 19.8022 | 19.8073 | 19.7525 | 8682 |
| 1736782500 | 19.6355 | -0.03 | -0.18 | 19.6075 | 19.651 | 19.6008 | 12003 |
| 1736524020 | 19.67 | -0.22 | -1.12 | 19.7133 | 19.77175 | 19.63 | 1027 |
| 1736439600 | 19.8925 | 0.13 | 0.65 | 19.86 | 24.41775 | 19.842 | 6753 |
| 1736353620 | 19.765 | 0.18 | 0.93 | 19.7025 | 24.54975 | 19.7025 | 19745 |
| 1736264400 | 19.5825 | -0.12 | -0.61 | 19.569 | 19.65 | 19.5675 | 10192 |
| 1736180880 | 19.7025 | 0.2 | 1.02 | 19.5505 | 24.4315 | 19.5505 | 8369 |
| 1735918500 | 19.5035 | 0.17 | 0.90 | 24.105 | 24.105 | 19.44 | 3907 |
| 1735832160 | 19.33 | 0.22 | 1.14 | 19.1593 | 19.3952 | 19.1593 | 15049 |
| 1735662660 | 19.1125 | 0 | 0.00 | 19.1125 | 19.1125 | 19.1125 | 0 |
| 1735576260 | 19.1125 | 0.06 | 0.30 | 19.1125 | 19.2 | 19.0275 | 1562 |
| 1735313700 | 19.055 | -0.03 | -0.17 | 19.30225 | 19.30225 | 19.055 | 1566 |
| 1735057680 | 19.087 | 0 | 0.00 | 19.087 | 19.087 | 19.087 | 0 |
| 1734971280 | 19.087 | 0.2 | 1.06 | 19.1703 | 19.2675 | 19.065 | 24889 |
| 1734712200 | 18.886 | -0.17 | -0.87 | 18.9015 | 23.62125 | 18.8628 | 11030 |
| 1734622440 | 19.05175 | -0.34 | -1.73 | 19.01 | 19.1725 | 18.9525 | 2997 |
| 1734536340 | 19.38775 | 0.02 | 0.10 | 19.419 | 19.4325 | 19.38775 | 3344 |
| 1734449880 | 19.3675 | -0.14 | -0.70 | 19.4075 | 19.45 | 19.35675 | 2526 |
| 1734366420 | 19.505 | -0.13 | -0.67 | 19.5525 | 19.59 | 19.4955 | 950 |
| 1734104460 | 19.6375 | 0.09 | 0.44 | 19.655 | 19.6825 | 19.6375 | 1598 |
| 1734020880 | 19.55075 | -0.15 | -0.78 | 19.5695 | 24.87625 | 19.519 | 6665 |
| 1733931060 | 19.7045 | 0.03 | 0.14 | 19.5805 | 19.7045 | 19.5625 | 2408 |
| 1733848080 | 19.6775 | -0.19 | -0.95 | 19.7275 | 19.7282 | 19.65 | 4903 |
| 1733761860 | 19.867 | 0.14 | 0.71 | 19.69 | 19.867 | 19.69 | 12505 |
| 1733495700 | 19.726 | -0.2 | -0.99 | 19.7929 | 19.7929 | 19.7029 | 12798 |
| 1733416140 | 19.923 | -0.09 | -0.47 | 19.975 | 25.401 | 19.91 | 10955 |
| 1733326500 | 20.017 | 0.11 | 0.55 | 20.095 | 20.107 | 19.98325 | 13095 |
| 1733239800 | 19.9075 | -0.29 | -1.45 | 20.3465 | 20.36 | 19.8875 | 9096 |
