Hot Features
프리미엄
Vanguard Ftse North America Ucits Etf (VNRT.GB)
AQSE
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 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 |
|---|---|---|---|---|---|---|---|
| 1738686480 | 118.01 | 0.98 | 0.83 | 117.325 | 118.01 | 117.325 | 181 |
| 1738596900 | 117.035 | -3 | -2.50 | 118.075 | 118.075 | 117.035 | 6 |
| 1738337520 | 120.03725 | 1.22 | 1.02 | 119.71325 | 120.03725 | 119.71325 | 8 |
| 1738254840 | 118.82 | -0.15 | -0.13 | 118.82 | 118.82 | 118.82 | 2 |
| 1738165140 | 118.97125 | 0.96 | 0.81 | 118.9355 | 119.0295 | 118.84 | 43 |
| 1738078980 | 118.01 | 1.04 | 0.89 | 117.835 | 118.14 | 117.835 | 7 |
| 1737975300 | 116.97 | -2.96 | -2.47 | 117.05 | 117.05 | 116.301 | 577 |
| 1737735960 | 119.9285 | -0.06 | -0.05 | 119.975 | 120.026 | 119.635 | 536 |
| 1737649680 | 119.992 | 0.48 | 0.40 | 120.19325 | 120.30675 | 119.975 | 384 |
| 1737563340 | 119.515 | 0 | 0.00 | 119.515 | 119.515 | 119.515 | 0 |
| 1737476940 | 119.515 | 0.25 | 0.21 | 146.27449 | 146.27449 | 119.38 | 224 |
| 1737390480 | 119.26 | -0.17 | -0.14 | 119.985 | 120.02825 | 119.18825 | 1439 |
| 1737131340 | 119.43275 | 1.06 | 0.90 | 118.8625 | 119.48 | 118.85 | 49 |
| 1737044940 | 118.37 | 2.15 | 1.85 | 119.03 | 119.03 | 118.37 | 539 |
| 1736955300 | 116.225 | -0.79 | -0.67 | 116.225 | 116.225 | 116.225 | 1 |
| 1736869080 | 117.01 | 1.09 | 0.94 | 116.545 | 117.18 | 116.545 | 10 |
| 1736782500 | 115.92 | 0.04 | 0.04 | 115.985 | 115.985 | 115.92 | 3 |
| 1736524020 | 115.8775 | -0.77 | -0.66 | 116.56 | 116.895 | 115.8775 | 13 |
| 1736439600 | 116.65 | 0.04 | 0.04 | 117.08 | 117.11275 | 116.65 | 135 |
| 1736353620 | 116.6065 | 0.84 | 0.73 | 115.50225 | 116.6065 | 115.50225 | 215 |
| 1736264400 | 115.76275 | -0.34 | -0.29 | 115.67225 | 116.195 | 115.65 | 11 |
| 1736180880 | 116.105 | 0.41 | 0.35 | 116.445 | 145.57749 | 116.105 | 3353 |
| 1735918500 | 115.69775 | -0.49 | -0.42 | 115.34 | 115.69775 | 115.34 | 3 |
| 1735832160 | 116.188 | 2.96 | 2.61 | 114.806 | 116.188 | 114.806 | 5 |
| 1735662660 | 113.22975 | 0 | 0.00 | 113.22975 | 113.22975 | 113.22975 | 0 |
| 1735576260 | 113.22975 | -2.03 | -1.76 | 115.095 | 115.095 | 113.22975 | 11 |
| 1735313700 | 115.26 | 0.86 | 0.75 | 116.5865 | 116.5865 | 115.26 | 5 |
| 1735057680 | 114.4 | 0 | 0.00 | 114.4 | 114.4 | 114.4 | 0 |
| 1734971280 | 114.4 | 1.04 | 0.92 | 115.28525 | 144.743 | 114.4 | 208 |
| 1734712200 | 113.356 | -0.75 | -0.66 | 113.125 | 113.37 | 112.475 | 199 |
| 1734622440 | 114.11 | -1.75 | -1.51 | 113.48275 | 114.16 | 113.00225 | 13 |
| 1734536340 | 115.86425 | -0.89 | -0.76 | 115.9775 | 115.9775 | 115.86425 | 4 |
| 1734452820 | 116.75 | 0 | 0.00 | 116.75 | 116.75 | 116.75 | 0 |
| 1734366420 | 116.75 | 0.09 | 0.08 | 116.505 | 116.75 | 116.505 | 66 |
| 1734104460 | 116.66225 | 0.71 | 0.61 | 116.805 | 116.88 | 116.66225 | 11 |
| 1734020880 | 115.955 | -0.13 | -0.11 | 115.875 | 116.095 | 115.80575 | 99 |
| 1733931060 | 116.08 | 0.04 | 0.03 | 115.7725 | 116.098 | 115.7725 | 4 |
| 1733848080 | 116.0435 | -0.19 | -0.16 | 115.9415 | 116.0435 | 115.73275 | 354 |
| 1733761860 | 116.232 | -1.11 | -0.94 | 116.375 | 116.6305 | 116.08975 | 229 |
| 1733495700 | 117.34 | 0.81 | 0.69 | 116.2445 | 117.34 | 116.2445 | 6 |
| 1733416140 | 116.535 | -0.17 | -0.14 | 116.81 | 116.8135 | 116.535 | 728 |
| 1733326500 | 116.7035 | 0.34 | 0.29 | 116.90675 | 116.90675 | 116.685 | 5 |
| 1733239800 | 116.365 | -0.12 | -0.11 | 116.46775 | 116.46775 | 116.2275 | 8 |
| 1733156940 | 116.4885 | 0.78 | 0.67 | 115.91 | 116.4885 | 115.695 | 179 |
| 1732897620 | 115.708 | -0.01 | -0.01 | 115.716 | 115.762 | 115.5485 | 186 |
| 1732808160 | 115.722 | -0.41 | -0.35 | 116.21 | 116.21 | 115.722 | 2 |
| 1732724880 | 116.13225 | 0 | 0.00 | 116.13225 | 116.13225 | 116.13225 | 0 |
| 1732638480 | 116.13225 | -0.25 | -0.21 | 116.25975 | 116.275 | 116.10775 | 222 |
| 1732548840 | 116.3785 | 0.41 | 0.35 | 116.7805 | 116.7805 | 116.3465 | 11 |
| 1732289460 | 115.97 | 2.2 | 1.94 | 115.615 | 115.97 | 115.43 | 7 |
| 1732203480 | 113.7675 | -0.03 | -0.03 | 114.005 | 145.0457 | 113.7675 | 707 |
| 1732120140 | 113.7985 | 0.77 | 0.68 | 113.95375 | 114.043 | 113.7985 | 297 |
| 1732033620 | 113.03 | -0.09 | -0.08 | 113.457 | 113.52 | 112.7235 | 677 |
| 1731947580 | 113.122 | -0.72 | -0.64 | 113.39 | 113.39 | 113.122 | 604 |
| 1731688080 | 113.845 | -0.83 | -0.72 | 113.785 | 113.845 | 113.595 | 115 |
| 1731598260 | 114.67 | 0.49 | 0.43 | 115.36025 | 115.36025 | 114.61 | 7 |
| 1731511920 | 114.17775 | -0.05 | -0.04 | 114.11275 | 114.205 | 114.11275 | 6 |
| 1731428820 | 114.22775 | 0.76 | 0.67 | 113.805 | 114.34 | 113.58 | 1205 |
| 1731342540 | 113.4635 | 1.38 | 1.23 | 113.42 | 113.65 | 112.923 | 3604 |
| 1731083160 | 112.08775 | 0.2 | 0.18 | 112.1615 | 112.54 | 111.7525 | 662 |
| 1730993820 | 111.885 | 4.86 | 4.54 | 111.841 | 111.885 | 111.79 | 8 |
| 1730910480 | 107.02275 | 0 | 0.00 | 107.02275 | 107.02275 | 107.02275 | 0 |
| 1730824080 | 107.02275 | -0.21 | -0.20 | 107.11075 | 107.16275 | 107.02275 | 265 |
