Hot Features
프리미엄
Vanguard Funds Plc (VGOV.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 |
|---|---|---|---|---|---|---|---|
| 1740498240 | 16.1535 | 0.09 | 0.57 | 16.11 | 16.1749 | 16.0955 | 6523 |
| 1740414420 | 16.062529 | 0 | 0.03 | 16.079999 | 16.08483 | 16.029499 | 11709 |
| 1740152280 | 16.0579 | 0.03 | 0.16 | 16.013 | 16.0579 | 16.0075 | 3313 |
| 1740068940 | 16.032499 | 0 | 0.00 | 16.0075 | 16.032499 | 15.9804 | 7137 |
| 1739982540 | 16.032499 | -0.05 | -0.29 | 16.044 | 16.044 | 16.0025 | 6651 |
| 1739895960 | 16.07983 | -0.04 | -0.23 | 16.065 | 16.087399 | 16.017499 | 17276 |
| 1739806500 | 16.1175 | -0.02 | -0.12 | 16.068 | 16.1175 | 16.052679 | 7537 |
| 1739547420 | 16.1375 | -0.02 | -0.14 | 16.142499 | 16.1625 | 16.129999 | 2326 |
| 1739460900 | 16.16 | 0.05 | 0.34 | 16.1 | 16.192499 | 16.0726 | 14953 |
| 1739378040 | 16.105 | -0.09 | -0.53 | 16.158 | 16.1675 | 16.0825 | 10186 |
| 1739291220 | 16.19 | -0.08 | -0.48 | 16.2375 | 16.245 | 16.1675 | 10451 |
| 1739202480 | 16.267499 | 0.07 | 0.42 | 16.21 | 16.2775 | 16.21 | 14203 |
| 1738937700 | 16.2 | -0.05 | -0.31 | 16.2235 | 16.2655 | 16.184999 | 3574 |
| 1738855980 | 16.25 | -0.02 | -0.15 | 16.282499 | 16.3 | 16.25 | 4344 |
| 1738772880 | 16.274999 | 0.16 | 1.01 | 16.215 | 16.29 | 16.215 | 18045 |
| 1738686480 | 16.1126 | -0.07 | -0.46 | 16.02703 | 16.145 | 16.01723 | 5408 |
| 1738596900 | 16.186499 | 0.07 | 0.45 | 16.241499 | 16.241499 | 16.1015 | 93691 |
| 1738337520 | 16.1145 | -0 | -0.00 | 16.1125 | 16.16 | 16.0975 | 4276 |
| 1738254840 | 16.114999 | 0.04 | 0.27 | 16.0705 | 16.12723 | 16.067499 | 5005 |
| 1738165140 | 16.07235 | 0.05 | 0.31 | 16.065 | 16.079999 | 16.0425 | 640 |
| 1738078980 | 16.0225 | -0.06 | -0.34 | 16.0475 | 16.0484 | 16.0225 | 10145 |
| 1737975300 | 16.0776 | 0.1 | 0.60 | 16.035 | 16.0975 | 16.03 | 19076 |
| 1737735960 | 15.9825 | 0.01 | 0.05 | 16.0225 | 16.0275 | 15.94015 | 6133 |
| 1737649680 | 15.97513 | -0.06 | -0.36 | 15.9925 | 15.995 | 15.9625 | 7449 |
| 1737563340 | 16.03235 | 0 | 0.00 | 16.03235 | 16.03235 | 16.03235 | 0 |
| 1737476940 | 16.03235 | 0.09 | 0.55 | 15.9428 | 16.03235 | 15.9335 | 12287 |
| 1737390480 | 15.945 | -0.02 | -0.14 | 15.935 | 15.9975 | 15.8816 | 9368 |
| 1737131340 | 15.9675 | 0.13 | 0.80 | 15.9434 | 15.9875 | 15.9341 | 16187 |
| 1737044940 | 15.84 | -0.06 | -0.38 | 15.8296 | 16.0075 | 15.81765 | 17008 |
| 1736955300 | 15.9 | 0.23 | 1.47 | 15.7526 | 15.93 | 15.7375 | 196208 |
| 1736869080 | 15.67 | -0.03 | -0.18 | 15.7275 | 15.7312 | 15.67 | 540798 |
| 1736782500 | 15.6987 | -0.02 | -0.10 | 15.6523 | 15.729 | 15.6523 | 9924 |
| 1736524020 | 15.715 | -0.06 | -0.38 | 15.74 | 15.77 | 15.7075 | 10918 |
| 1736439600 | 15.77515 | -0.02 | -0.14 | 16.0575 | 16.0575 | 15.6975 | 2292 |
| 1736353620 | 15.7975 | -0.13 | -0.82 | 15.925 | 15.925 | 15.7548 | 20025 |
| 1736264400 | 15.9275 | -0.08 | -0.48 | 15.9674 | 15.9724 | 15.9275 | 5851 |
| 1736180880 | 16.004999 | -0.02 | -0.14 | 15.995 | 16.04 | 15.9845 | 20594 |
| 1735918500 | 16.027999 | -0.08 | -0.49 | 16.1 | 16.1 | 16.027999 | 7970 |
| 1735832160 | 16.1075 | 0.1 | 0.61 | 16.0725 | 16.114999 | 16.0425 | 4813 |
| 1735662660 | 16.010179 | 0 | 0.00 | 16.010179 | 16.010179 | 16.010179 | 0 |
| 1735576260 | 16.010179 | 0.01 | 0.08 | 15.95775 | 16.032499 | 15.95775 | 6819 |
| 1735313700 | 15.9975 | -0.08 | -0.47 | 15.985 | 16.015 | 15.95773 | 6321 |
| 1735057680 | 16.0725 | 0 | 0.00 | 16.0725 | 16.0725 | 16.0725 | 0 |
| 1734971280 | 16.0725 | -0.02 | -0.11 | 16.114999 | 16.114999 | 16.055 | 1291 |
| 1734712200 | 16.09015 | 0.07 | 0.45 | 16.0656 | 16.1175 | 16.0105 | 13294 |
| 1734622440 | 16.017499 | -0.07 | -0.45 | 15.9969 | 16.035 | 15.98488 | 16418 |
| 1734536340 | 16.09 | -0.04 | -0.25 | 16.1525 | 16.1525 | 16.049499 | 9562 |
| 1734449880 | 16.1306 | -0.1 | -0.61 | 16.14768 | 16.175 | 16.125 | 12686 |
| 1734366420 | 16.23 | -0.08 | -0.46 | 16.2681 | 16.3075 | 16.23 | 9525 |
| 1734104460 | 16.305 | -0.01 | -0.05 | 16.315 | 16.3431 | 16.268 | 8604 |
| 1734020880 | 16.3125 | -0.12 | -0.72 | 16.3566 | 16.49625 | 16.30018 | 9937 |
| 1733931060 | 16.431 | -0.03 | -0.18 | 16.454999 | 16.469999 | 16.4165 | 7000 |
| 1733848080 | 16.46 | -0.06 | -0.35 | 16.468499 | 16.4825 | 16.4156 | 17840 |
| 1733761860 | 16.5176 | 0.03 | 0.19 | 16.552499 | 16.5619 | 16.504 | 14706 |
| 1733495700 | 16.4856 | -0.03 | -0.21 | 16.5094 | 16.552499 | 16.485199 | 5761 |
| 1733416140 | 16.52 | -0.03 | -0.15 | 16.571 | 16.579999 | 16.497699 | 15293 |
| 1733326500 | 16.5456 | -0.04 | -0.27 | 16.5079 | 16.5456 | 16.4681 | 13409 |
| 1733239800 | 16.59 | 0.06 | 0.36 | 16.413799 | 16.6076 | 16.413799 | 11462 |
| 1733156940 | 16.5301 | -0.01 | -0.07 | 16.59695 | 16.61663 | 16.518999 | 13136 |
| 1732897620 | 16.542349 | 0.05 | 0.27 | 16.5207 | 16.59 | 16.5207 | 14733 |
| 1732808160 | 16.497 | 0.04 | 0.25 | 16.45298 | 16.51 | 16.44238 | 86511 |
| 1732721820 | 16.45513 | 0.06 | 0.35 | 16.497499 | 16.497499 | 16.44988 | 13979 |
| 1732638480 | 16.3976 | -0.06 | -0.36 | 16.3758 | 16.431 | 16.3758 | 25075 |
