Hot Features
프리미엄
Vanguard Ftse Emerging Markets Ucits Etf (VFEM.GB)
AQSE
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 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 |
|---|---|---|---|---|---|---|---|
| 1738254840 | 49.8139 | 0.48 | 0.97 | 49.27925 | 49.8139 | 49.27925 | 15 |
| 1738165140 | 49.3374 | 0.57 | 1.17 | 49.535 | 49.6055 | 49.3374 | 546 |
| 1738078980 | 48.7669 | 0.25 | 0.51 | 48.5052 | 48.8376 | 48.5052 | 543 |
| 1737975300 | 48.5195 | -1.12 | -2.26 | 48.9457 | 48.9457 | 48.3286 | 985 |
| 1737735960 | 49.64 | 0.03 | 0.05 | 49.6038 | 49.733 | 49.5107 | 1729 |
| 1737649680 | 49.61475 | 0.02 | 0.04 | 49.8612 | 49.8612 | 49.55225 | 1203 |
| 1737563340 | 49.59675 | 0 | 0.00 | 49.59675 | 49.59675 | 49.59675 | 0 |
| 1737476940 | 49.59675 | -0.26 | -0.52 | 49.8928 | 49.8928 | 49.5575 | 1753 |
| 1737390480 | 49.85725 | 0.34 | 0.69 | 50.0088 | 50.2493 | 49.8405 | 10925 |
| 1737131340 | 49.518 | -0.01 | -0.01 | 49.47 | 49.9291 | 49.47 | 925 |
| 1737044940 | 49.524 | 0.5 | 1.01 | 49.6785 | 49.6785 | 49.4568 | 753 |
| 1736955300 | 49.0286 | 0.28 | 0.57 | 48.5584 | 49.0407 | 48.5584 | 318 |
| 1736869080 | 48.7517 | 0.53 | 1.10 | 48.7406 | 49.0823 | 48.7406 | 98 |
| 1736782500 | 48.222 | -0.29 | -0.59 | 48.4626 | 48.4626 | 48.222 | 337 |
| 1736524020 | 48.5092 | -0.47 | -0.95 | 48.7533 | 48.7533 | 48.428 | 1755 |
| 1736439600 | 48.97625 | 0.22 | 0.45 | 48.9893 | 49.0674 | 48.971 | 261 |
| 1736353620 | 48.75475 | -0.09 | -0.19 | 48.55725 | 48.8712 | 48.55725 | 717 |
| 1736264400 | 48.8473 | -0.37 | -0.74 | 48.7558 | 48.8473 | 48.6295 | 1108 |
| 1736180880 | 49.2125 | -0.03 | -0.07 | 49.1855 | 49.4157 | 48.8957 | 741 |
| 1735918500 | 49.24675 | -0 | -0.00 | 49.1832 | 49.24675 | 49.09325 | 648 |
| 1735832160 | 49.249 | 0.6 | 1.24 | 48.5801 | 49.249 | 48.5801 | 223 |
| 1735662660 | 48.64725 | 0 | 0.00 | 48.64725 | 48.64725 | 48.64725 | 0 |
| 1735576260 | 48.64725 | -0.4 | -0.82 | 48.9655 | 48.9655 | 48.61981 | 1361 |
| 1735313700 | 49.04725 | -0.04 | -0.09 | 49.1777 | 49.1777 | 48.6866 | 492 |
| 1735057680 | 49.09175 | 0 | 0.00 | 49.09175 | 49.09175 | 49.09175 | 0 |
| 1734971280 | 49.09175 | 0.61 | 1.26 | 49.068 | 49.115 | 48.84275 | 2683 |
| 1734712200 | 48.48 | -0.2 | -0.42 | 48.766 | 48.766 | 48.48 | 2286 |
| 1734622440 | 48.68325 | -0.38 | -0.77 | 48.7209 | 48.8528 | 48.4324 | 814 |
| 1734536340 | 49.06 | 0.18 | 0.38 | 48.9438 | 49.1223 | 48.888 | 868 |
| 1734449880 | 48.8758 | -0.49 | -0.99 | 48.939 | 48.939 | 48.7285 | 1064 |
| 1734366420 | 49.365 | -0.2 | -0.40 | 49.4366 | 49.4505 | 49.0955 | 2947 |
| 1734104460 | 49.5633 | 0.25 | 0.50 | 49.60925 | 49.65125 | 49.5102 | 7348 |
| 1734020880 | 49.3155 | -0.16 | -0.32 | 49.56925 | 49.65 | 49.281 | 2671 |
| 1733931060 | 49.476 | -0.02 | -0.05 | 49.3691 | 49.535 | 49.3536 | 7806 |
| 1733848080 | 49.5006 | -0.58 | -1.15 | 49.4429 | 49.7168 | 49.4429 | 902 |
| 1733761860 | 50.07875 | 0.87 | 1.77 | 49.7832 | 50.5195 | 49.7832 | 6943 |
| 1733495700 | 49.208 | 0.17 | 0.35 | 49.181 | 49.2127 | 49.1481 | 2647 |
| 1733416140 | 49.0348 | 0.27 | 0.55 | 48.8191 | 49.0394 | 48.811 | 4085 |
| 1733326500 | 48.767 | -0.09 | -0.18 | 49.0147 | 49.044 | 48.767 | 8510 |
| 1733239800 | 48.8533 | 0.24 | 0.50 | 61.99475 | 61.99475 | 48.692 | 5217 |
| 1733156940 | 48.60975 | 0.7 | 1.47 | 48.3087 | 48.60975 | 48.3087 | 7073 |
| 1732897620 | 47.90525 | 0.02 | 0.05 | 47.7385 | 48.0807 | 47.6913 | 6662 |
| 1732808160 | 47.8808 | -0.24 | -0.50 | 48.0089 | 48.0089 | 47.8716 | 1807 |
| 1732721820 | 48.1211 | -0.32 | -0.66 | 48.71775 | 48.71775 | 48.1211 | 5792 |
| 1732638480 | 48.43975 | -0.22 | -0.45 | 48.45225 | 48.5245 | 48.31175 | 6829 |
| 1732548840 | 48.6596 | -0.09 | -0.18 | 48.6061 | 48.749 | 48.5949 | 7603 |
| 1732289460 | 48.745 | 0.49 | 1.02 | 48.5794 | 48.7466 | 48.5794 | 2806 |
| 1732203480 | 48.2514 | -0.14 | -0.28 | 48.0576 | 48.2514 | 48.0576 | 417 |
| 1732120140 | 48.3891 | -0.14 | -0.29 | 48.5959 | 48.5959 | 48.381 | 2161 |
| 1732033620 | 48.5285 | 0.11 | 0.22 | 48.7504 | 48.7881 | 48.463 | 1207 |
| 1731947580 | 48.423 | 0.21 | 0.45 | 48.122 | 48.4533 | 48.122 | 4699 |
| 1731688080 | 48.2081 | -0.18 | -0.37 | 48.2124 | 48.3334 | 48.2081 | 635 |
| 1731598260 | 48.3867 | -0.24 | -0.49 | 48.244 | 48.3867 | 48.1868 | 3038 |
| 1731511920 | 48.62432 | 0.34 | 0.71 | 48.7541 | 48.7541 | 48.4097 | 4561 |
| 1731428820 | 48.2835 | -0.76 | -1.54 | 48.445 | 48.5035 | 48.154 | 4324 |
| 1731342540 | 49.0389 | -0.21 | -0.42 | 48.8995 | 49.148 | 48.8065 | 9064 |
| 1731083160 | 49.248 | -0.53 | -1.06 | 49.5778 | 49.578 | 48.7379 | 13012 |
| 1730993820 | 49.775 | 0.58 | 1.17 | 49.4312 | 49.865 | 49.4312 | 3198 |
| 1730910480 | 49.197 | 0 | 0.00 | 49.197 | 49.197 | 49.197 | 0 |
| 1730824080 | 49.197 | 0.21 | 0.43 | 49.2929 | 49.2929 | 49.1825 | 7341 |
| 1730737740 | 48.9875 | 0.22 | 0.44 | 48.5493 | 48.9875 | 48.5493 | 1077 |
| 1730475300 | 48.7705 | 0.24 | 0.49 | 48.9296 | 48.9325 | 48.7691 | 9591 |
| 1730388900 | 48.5311 | -0.07 | -0.15 | 48.4016 | 48.5346 | 48.2745 | 2307 |
