Hot Features
프리미엄
Vanguard Ftse Japan Ucits Etf (VJPN.GB)
AQSE
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 | 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 |
|---|---|---|---|---|---|---|---|
| 1740068940 | 29.296 | 0.05 | 0.18 | 29.2517 | 29.296 | 29.2375 | 1359 |
| 1739982540 | 29.24375 | -0.12 | -0.42 | 29.26625 | 29.2775 | 29.2035 | 1083 |
| 1739895960 | 29.36625 | -7.63 | -20.63 | 29.3089 | 29.36625 | 29.3089 | 660 |
| 1739806500 | 37.0001 | 7.85 | 26.95 | 29.3222 | 37.0001 | 29.3222 | 944 |
| 1739547420 | 29.1464 | 0.05 | 0.16 | 36.6348 | 36.6348 | 29.0967 | 1720 |
| 1739460900 | 29.0986 | -6.71 | -18.74 | 29.0103 | 29.1069 | 29.0103 | 4181 |
| 1739378040 | 35.8073 | 6.44 | 21.93 | 28.9611 | 35.8073 | 28.8669 | 3083 |
| 1739291220 | 29.3675 | -0.08 | -0.28 | 29.3858 | 36.2613 | 29.2575 | 2599 |
| 1739202480 | 29.4508 | 0.13 | 0.45 | 29.3189 | 36.4597 | 29.3189 | 3251 |
| 1738937700 | 29.32 | -0.26 | -0.88 | 29.3547 | 29.3633 | 29.3089 | 719 |
| 1738855980 | 29.5792 | 0.57 | 1.97 | 29.3933 | 29.5844 | 29.32725 | 6890 |
| 1738772880 | 29.00675 | 0.18 | 0.62 | 28.9694 | 29.00675 | 28.9694 | 2361 |
| 1738686480 | 28.82675 | -0.2 | -0.70 | 28.8908 | 36.1023 | 28.735 | 2025 |
| 1738596900 | 29.0296 | -0.34 | -1.16 | 29.005 | 29.0296 | 28.955 | 3639 |
| 1738337520 | 29.3689 | -7.19 | -19.67 | 29.4296 | 29.5252 | 29.3689 | 7113 |
| 1738254840 | 36.5621 | 7.44 | 25.54 | 29.3493 | 36.5621 | 29.3493 | 395 |
| 1738165140 | 29.123 | 0.1 | 0.36 | 29.1128 | 29.1367 | 29.1052 | 6314 |
| 1738078980 | 29.0186 | 0.36 | 1.25 | 28.8932 | 29.0186 | 28.8932 | 2923 |
| 1737975300 | 28.659 | -0.41 | -1.40 | 28.7232 | 28.7722 | 28.6541 | 11094 |
| 1737735960 | 29.066 | 0.1 | 0.36 | 29.0502 | 35.9358 | 28.9639 | 7546 |
| 1737649680 | 28.96125 | 0.06 | 0.20 | 28.9808 | 28.9975 | 28.8978 | 8739 |
| 1737563340 | 28.90225 | 0 | 0.00 | 28.90225 | 28.90225 | 28.90225 | 0 |
| 1737476940 | 28.90225 | 0.05 | 0.18 | 28.8968 | 35.347 | 28.8814 | 5859 |
| 1737390480 | 28.85125 | 0.15 | 0.51 | 28.8878 | 28.9235 | 28.7585 | 5631 |
| 1737131340 | 28.70513 | 0.01 | 0.03 | 28.7375 | 28.8332 | 28.6775 | 7405 |
| 1737044940 | 28.69775 | 0.09 | 0.33 | 28.6778 | 28.7114 | 28.5425 | 6320 |
| 1736955300 | 28.6043 | 0.31 | 1.08 | 28.3771 | 28.6043 | 28.3771 | 19697 |
| 1736869080 | 28.2993 | -0.02 | -0.07 | 28.3496 | 28.4271 | 28.2993 | 10048 |
| 1736782500 | 28.31945 | -0 | -0.01 | 28.3431 | 28.34521 | 28.2599 | 3797 |
| 1736524020 | 28.3228 | -0.32 | -1.12 | 28.34958 | 28.4212 | 28.2632 | 7113 |
| 1736439600 | 28.6439 | 0.12 | 0.44 | 28.6815 | 28.6815 | 28.6439 | 1494 |
| 1736353620 | 28.51975 | -0.08 | -0.29 | 28.525 | 28.6732 | 28.51975 | 4782 |
| 1736264400 | 28.6023 | 0.08 | 0.27 | 28.5568 | 28.6023 | 28.5568 | 2204 |
| 1736180880 | 28.52411 | -0.08 | -0.27 | 28.51278 | 28.53973 | 28.4782 | 1103 |
| 1735918500 | 28.6013 | -0.04 | -0.14 | 28.5025 | 28.6013 | 28.464 | 363 |
| 1735832160 | 28.6405 | 0.27 | 0.94 | 28.5625 | 28.6405 | 28.52298 | 1916 |
| 1735662660 | 28.37278 | 0 | 0.00 | 28.37278 | 28.37278 | 28.37278 | 0 |
| 1735576260 | 28.37278 | 0.44 | 1.58 | 28.38598 | 35.7036 | 28.298 | 1321 |
| 1735316880 | 27.93215 | 0 | 0.00 | 27.93215 | 27.93215 | 27.93215 | 0 |
| 1735057680 | 27.93215 | 0 | 0.00 | 27.93215 | 27.93215 | 27.93215 | 0 |
| 1734971280 | 27.93215 | 0.16 | 0.59 | 27.9605 | 27.9797 | 27.865 | 840 |
| 1734712200 | 27.7675 | -7.32 | -20.85 | 27.7873 | 27.78973 | 27.6678 | 4995 |
| 1734622440 | 35.0836 | 6.75 | 23.81 | 27.997 | 35.0836 | 27.997 | 1165 |
| 1734536340 | 28.3362 | 0.09 | 0.31 | 28.35 | 28.3662 | 28.3362 | 2490 |
| 1734449880 | 28.25 | -0.26 | -0.90 | 28.2063 | 35.9355 | 28.2063 | 634 |
| 1734366420 | 28.506 | -0.18 | -0.64 | 28.4912 | 28.506 | 28.46255 | 1299 |
| 1734104460 | 28.6886 | -0.25 | -0.87 | 28.8374 | 28.8374 | 28.6886 | 13138 |
| 1734020880 | 28.9398 | -0.3 | -1.01 | 28.8499 | 28.9398 | 28.8499 | 3324 |
| 1733931060 | 29.2355 | 0.23 | 0.80 | 29.0319 | 29.243 | 29.0319 | 12635 |
| 1733848080 | 29.00483 | -0.14 | -0.49 | 29.003 | 29.02733 | 28.918 | 5650 |
| 1733761860 | 29.14763 | -0.15 | -0.51 | 29.1552 | 37.293 | 29.14515 | 4701 |
| 1733495700 | 29.2956 | -0.04 | -0.13 | 29.0989 | 29.2956 | 29.0959 | 8890 |
| 1733416140 | 29.3342 | -0.23 | -0.78 | 29.393 | 29.393 | 29.3246 | 8005 |
| 1733326500 | 29.565 | -0.13 | -0.43 | 29.5702 | 29.5702 | 29.5073 | 2696 |
| 1733239800 | 29.693 | 0.63 | 2.16 | 29.6352 | 29.693 | 29.6005 | 3219 |
| 1733156940 | 29.0651 | 0.32 | 1.10 | 29.0277 | 36.8849 | 29.02745 | 4989 |
| 1732897620 | 28.75 | 0.15 | 0.52 | 28.6471 | 28.75 | 28.6471 | 5977 |
| 1732808160 | 28.6012 | 0.31 | 1.11 | 28.6155 | 28.6277 | 28.5927 | 3767 |
| 1732721820 | 28.2885 | -0.15 | -0.52 | 28.3884 | 28.3884 | 28.2885 | 1904 |
| 1732638480 | 28.4375 | -0.26 | -0.92 | 28.4008 | 28.5077 | 28.39268 | 7834 |
| 1732548840 | 28.7024 | -7.1 | -19.82 | 28.5008 | 28.7024 | 28.5008 | 1890 |
| 1732289460 | 35.7977 | 7.69 | 27.37 | 28.3696 | 35.7977 | 28.3696 | 1939 |
| 1732203480 | 28.1059 | 0.23 | 0.82 | 35.3349 | 35.3349 | 27.9925 | 2285 |
