Hot Features
프리미엄
Vanguard S&p 500 Ucits Etf (VUSD.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 |
|---|---|---|---|---|---|---|---|
| 1735313700 | 89.77213 | -0.06 | -0.07 | 91.0972 | 91.2286 | 89.6082 | 120972 |
| 1735057680 | 89.831 | 0 | 0.00 | 89.831 | 89.831 | 89.831 | 0 |
| 1734971280 | 89.831 | 1.39 | 1.57 | 89.9725 | 113.5 | 89.31325 | 101428 |
| 1734712200 | 88.44 | -0.36 | -0.40 | 88.7607 | 111.92 | 87.8483 | 88389 |
| 1734622440 | 88.79788 | -1.67 | -1.85 | 88.5022 | 112.0605 | 88.1353 | 124265 |
| 1734536340 | 90.47263 | 0.38 | 0.42 | 90.4461 | 114.94613 | 90.1673 | 67056 |
| 1734449880 | 90.095 | -0.64 | -0.71 | 90.3688 | 114.8987 | 90.014 | 48796 |
| 1734366420 | 90.73888 | -0.19 | -0.21 | 90.7756 | 115.1299 | 90.5896 | 114793 |
| 1734104460 | 90.9315 | 0.25 | 0.28 | 90.9852 | 115.0613 | 90.6154 | 68511 |
| 1734020880 | 90.67875 | 0.04 | 0.04 | 90.2139 | 115.175 | 90.155 | 89227 |
| 1733931060 | 90.6436 | 0.41 | 0.45 | 90.0944 | 115.05 | 89.99 | 79046 |
| 1733848080 | 90.23788 | 0.15 | 0.17 | 90.2291 | 115.1925 | 90.07363 | 66478 |
| 1733761860 | 90.08613 | -0.63 | -0.69 | 90.6878 | 115.7972 | 89.8945 | 141185 |
| 1733495700 | 90.7141 | 0.08 | 0.09 | 90.4048 | 115.7885 | 90.28 | 57332 |
| 1733416140 | 90.63413 | -0.07 | -0.08 | 115.5319 | 115.63 | 90.49425 | 77714 |
| 1733326500 | 90.70625 | 0.04 | 0.04 | 90.7105 | 115.298 | 90.6335 | 98387 |
| 1733239800 | 90.667 | -0.06 | -0.07 | 90.6936 | 114.89 | 90.4741 | 114603 |
| 1733156940 | 90.7275 | 0.55 | 0.61 | 90.216 | 114.67 | 89.96888 | 77177 |
| 1732897620 | 90.1815 | 0.08 | 0.09 | 89.757 | 114.2999 | 89.6665 | 84954 |
| 1732808160 | 90.1025 | 0.26 | 0.29 | 90.1173 | 114.0761 | 90.0131 | 41607 |
| 1732721820 | 89.8436 | -1.05 | -1.15 | 90.7671 | 114.2058 | 89.7663 | 24973 |
| 1732638480 | 90.89113 | 0.44 | 0.49 | 90.5082 | 113.97875 | 90.24138 | 69810 |
| 1732548840 | 90.4515 | 0.07 | 0.08 | 90.5139 | 114.125 | 90.2987 | 130309 |
| 1732289460 | 90.3788 | 1.9 | 2.15 | 89.8875 | 113.2812 | 89.6919 | 76346 |
| 1732203480 | 88.479 | 0.06 | 0.07 | 88.6118 | 112.6925 | 88.4491 | 87266 |
| 1732120140 | 88.4175 | 0.27 | 0.31 | 88.6799 | 112.5975 | 87.9565 | 80846 |
| 1732033620 | 88.1435 | -0.36 | -0.41 | 88.4323 | 112.13 | 87.6612 | 90312 |
| 1731947580 | 88.5044 | 0.17 | 0.19 | 88.3876 | 111.69 | 88.12328 | 164209 |
| 1731688080 | 88.33425 | -0.93 | -1.04 | 88.6775 | 112.46 | 88.2494 | 114252 |
| 1731598260 | 89.2597 | -0.09 | -0.10 | 89.569 | 113.7376 | 89.1655 | 53962 |
| 1731511920 | 89.3475 | 0.27 | 0.30 | 88.959 | 113.6566 | 88.81675 | 111604 |
| 1731428820 | 89.07875 | 0.51 | 0.58 | 88.8197 | 113.865 | 88.62775 | 183674 |
| 1731342540 | 88.564 | 0.57 | 0.64 | 88.4526 | 114.308 | 88.398 | 125011 |
| 1731083160 | 87.99825 | 1.03 | 1.18 | 87.521 | 113.7394 | 87.245 | 148784 |
| 1730993820 | 86.96775 | 2.92 | 3.47 | 87.0407 | 112.8255 | 86.8975 | 110303 |
| 1730910480 | 84.05 | 0 | 0.00 | 84.05 | 84.05 | 84.05 | 0 |
| 1730824080 | 84.05 | 0.35 | 0.42 | 108.5 | 108.8825 | 83.43325 | 86843 |
| 1730737740 | 83.69688 | -0.67 | -0.79 | 108.7825 | 108.9675 | 83.55 | 262631 |
| 1730475300 | 84.3675 | -0.07 | -0.08 | 84.1557 | 109.0184 | 83.775 | 90410 |
| 1730388900 | 84.433 | -0.79 | -0.92 | 84.2872 | 109.5413 | 84.18 | 86602 |
| 1730305440 | 85.21913 | 0.15 | 0.18 | 85.2003 | 110.94448 | 85.0091 | 114737 |
| 1730193840 | 85.0681 | -0.09 | -0.11 | 85.208 | 110.6387 | 84.8332 | 78360 |
| 1730132940 | 85.16305 | -0.27 | -0.32 | 85.3965 | 110.87725 | 85.0585 | 252778 |
| 1729869960 | 85.43393 | 0.47 | 0.55 | 85.0745 | 111.09053 | 84.99113 | 209724 |
| 1729783680 | 84.96253 | -0.15 | -0.18 | 85.1772 | 110.5314 | 84.8665 | 118381 |
| 1729697340 | 85.113 | -0.23 | -0.27 | 85.456 | 110.8427 | 85.0909 | 88665 |
| 1729610340 | 85.33975 | -0.05 | -0.05 | 85.194 | 110.7769 | 85.0881 | 167885 |
| 1729524420 | 85.38613 | 0.26 | 0.31 | 85.2922 | 111.1787 | 85.0428 | 147394 |
| 1729262100 | 85.12225 | -0.33 | -0.39 | 84.8834 | 111.0925 | 84.8569 | 152652 |
| 1729178580 | 85.45283 | 0.51 | 0.60 | 85.442 | 111.31 | 85.3033 | 104368 |
| 1729092540 | 84.94308 | 0.32 | 0.37 | 84.9589 | 110.37253 | 84.55835 | 131046 |
| 1729006140 | 84.6275 | -0.33 | -0.39 | 85.1937 | 111.22918 | 84.5288 | 161632 |
| 1728919680 | 84.9587 | 0.64 | 0.76 | 84.3704 | 111.04 | 84.34 | 172730 |
| 1728657480 | 84.3203 | 0.25 | 0.30 | 83.9529 | 110.122 | 83.67723 | 50624 |
| 1728574140 | 84.06643 | 0.53 | 0.63 | 83.9341 | 109.7978 | 83.6675 | 99805 |
| 1728484740 | 83.53775 | 0.42 | 0.50 | 83.22595 | 109.0155 | 83.1162 | 48400 |
| 1728401340 | 83.12163 | 0.04 | 0.05 | 82.5925 | 108.55033 | 82.48803 | 78675 |
| 1728311580 | 83.0841 | 0.48 | 0.59 | 82.9992 | 108.9175 | 82.7986 | 62885 |
| 1728053040 | 82.5992 | -25.21 | -23.38 | 82.1534 | 108.8425 | 82.1066 | 86839 |
| 1727966700 | 107.81 | 26.16 | 32.05 | 82.0302 | 108.007 | 81.8278 | 57497 |
| 1727882940 | 81.64525 | 0.41 | 0.50 | 81.2943 | 108.2 | 81.0727 | 104716 |
| 1727793720 | 81.2372 | -27.47 | -25.27 | 81.6153 | 109.2163 | 81.0688 | 57069 |
| 1727710080 | 108.71 | 27.32 | 33.56 | 108.7059 | 108.7795 | 80.8371 | 70613 |
