Hot Features
프리미엄
Vanguard Ftse North America Ucits Etf (VNRT.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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1730737740 | 107.2335 | -0.68 | -0.63 | 107.5025 | 107.5025 | 107.1985 | 410 |
| 1730475300 | 107.91 | -0.11 | -0.10 | 107.64825 | 107.91 | 107.64825 | 5 |
| 1730388900 | 108.02 | -1.22 | -1.12 | 107.915 | 140.1815 | 107.897 | 1708 |
| 1730305440 | 109.23825 | 0.36 | 0.33 | 109.19 | 141.79275 | 108.95025 | 608 |
| 1730193840 | 108.875 | -0.13 | -0.12 | 108.97275 | 108.97325 | 108.875 | 218 |
| 1730132940 | 109.005 | -0.04 | -0.03 | 109.2735 | 109.385 | 109.005 | 3780 |
| 1729869960 | 109.04275 | -0.05 | -0.04 | 108.803 | 109.385 | 108.803 | 605 |
| 1729783680 | 109.09 | -0.16 | -0.15 | 109.0715 | 109.09 | 108.703 | 488 |
| 1729697340 | 109.2545 | -0.05 | -0.05 | 109.2545 | 109.2545 | 109.2545 | 1194 |
| 1729610340 | 109.305 | 0.2 | 0.18 | 109.0255 | 109.305 | 108.98825 | 292 |
| 1729524420 | 109.1035 | -0.58 | -0.53 | 109 | 109.308 | 108.91125 | 100 |
| 1729264980 | 109.6815 | 0 | 0.00 | 109.6815 | 109.6815 | 109.6815 | 0 |
| 1729178580 | 109.6815 | 1.1 | 1.02 | 109.6608 | 109.68825 | 109.307 | 3240 |
| 1729092540 | 108.578 | -0.12 | -0.11 | 108.4685 | 108.69125 | 108.28 | 1491 |
| 1729006140 | 108.69525 | 0.08 | 0.08 | 108.88 | 108.9205 | 108.27775 | 335 |
| 1728919680 | 108.61225 | 1.16 | 1.08 | 108.2285 | 108.76 | 107.799 | 4217 |
| 1728657480 | 107.455 | 0.01 | 0.01 | 107.24 | 140.4387 | 107.2262 | 1135 |
| 1728574140 | 107.44325 | 0.7 | 0.66 | 107.2 | 107.5346 | 107.153 | 2260 |
| 1728484740 | 106.74 | 0.61 | 0.57 | 106.385 | 106.74 | 106.385 | 1511 |
| 1728401340 | 106.1325 | -0.03 | -0.03 | 105.725 | 106.1325 | 105.715 | 315 |
| 1728311580 | 106.163 | 0.14 | 0.13 | 106.68 | 106.68 | 106.03 | 1799 |
| 1728053040 | 106.025 | 0.28 | 0.27 | 105.265 | 106.025 | 105.265 | 2 |
| 1727966700 | 105.7445 | 1.63 | 1.57 | 104.86125 | 105.7445 | 104.86125 | 355 |
| 1727882940 | 104.111 | 0.15 | 0.14 | 104.0048 | 104.4882 | 103.835 | 1554 |
| 1727793720 | 103.965 | 0.29 | 0.28 | 104.6046 | 104.8422 | 103.8552 | 2980 |
| 1727710080 | 103.675 | -0.52 | -0.50 | 103.8801 | 103.945 | 103.62075 | 11306 |
| 1727447580 | 104.1937 | -0.26 | -0.25 | 104.18 | 104.1937 | 104.109 | 14 |
