Vanguard【VESG】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

Vanguard (VESG)

100.62

-0.77

(-0.76%)

마감 22 12월 2:00PM

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

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1734671700	100.62	-0.77	-0.76	101.02	101.09	100.555	12043
1734585300	101.39	-1.6	-1.55	101.65	101.74	101.25	22513
1734498900	102.99	0.43	0.42	102.46	102.99	102.33	32410
1734412500	102.56	0.69	0.67	101.8	103.8	101.8	6261
1734326100	101.875	-0.28	-0.27	102.07	102.18	101.83	20331
1734066900	102.15	0.33	0.32	102.05	102.3	102.05	8802
1733980500	101.82	0.13	0.13	102.22	102.53	101.77	13755
1733894100	101.69	-0.08	-0.08	101.79	101.79	101.5	6855
1733807700	101.77	-0.59	-0.58	101.19	101.81	100.96	15283
1733721300	102.36	1.01	1.00	102.01	102.36	102.01	18255
1733462100	101.35	0.13	0.13	101.07	101.41	100.89	16358
1733375700	101.22	0.5	0.50	101	101.44	101	14653
1733289300	100.72	0.77	0.77	99.97	101.05	99.9	21245
1733202900	99.95	1.21	1.23	99.66	100.07	99.66	27604
1733116500	98.74	0.33	0.34	98.72	98.95	98.67	5712
1732857300	98.41	-0.23	-0.23	98.58	98.65	98.25	5416
1732770900	98.64	-0.02	-0.02	98.35	98.7	98.25	6629
1732684500	98.66	0.52	0.53	98.69	98.99	98.66	3755
1732598100	98.14	0.25	0.26	98.02	98.5	98	9685
1732511700	97.89	0.71	0.73	97.5	97.98	97.31	14673
1732252500	97.18	0.74	0.77	96.77	97.19	96.77	13699
1732166100	96.44	-0.21	-0.22	96.57	96.85	96.24	22585
1732079700	96.65	-0.1	-0.10	96.55	96.72	96.4	15508
1731993300	96.75	-0.3	-0.31	96.84	96.84	96.43	11675
1731906900	97.05	-0.8	-0.82	96.92	97.1	96.69	9892
1731647700	97.85	-0.53	-0.54	98.28	98.3	97.73	9144
1731561300	98.38	1.05	1.08	98	98.45	98	7698
1731474900	97.33	-0.31	-0.32	97.68	97.74	97.32	6060
1731388500	97.64	0.45	0.46	97.38	97.76	97.38	11437
1731302100	97.19	1.1	1.14	97.26	97.54	97.07	20500
1731042900	96.09	0.37	0.39	96.01	96.31	95.76	15969
1730956500	95.72	-0.18	-0.19	97	97	95.66	23081
1730870100	95.9	2.37	2.53	94.07	96.22	93.95	11699
1730783700	93.53	-0.2	-0.21	93.87	93.91	93.46	6966
1730697300	93.73	0.19	0.20	93.78	93.79	93.47	11128
1730438100	93.54	-1.32	-1.39	93.56	93.59	93.38	9863
1730351700	94.86	-1.27	-1.32	95.09	95.13	94.86	10877
1730265300	96.13	0.66	0.69	96.06	96.38	95.91	17877
1730178900	95.47	0.27	0.28	95.23	95.56	95.23	4996
1730092500	95.2	1.01	1.07	94.62	95.3	94.59	32014
1729833300	94.19	0.29	0.31	94.13	94.28	94.1	6983
1729746900	93.9	-0.22	-0.23	93.99	94.05	93.83	12300
1729660500	94.12	0.22	0.23	93.97	94.26	93.95	5568
1729574100	93.9	-0.31	-0.33	94.69	94.73	93.9	14390
1729487700	94.21	0.39	0.42	94.23	94.4	94.145	7916
1729228500	93.82	-0.04	-0.04	94.02	94.13	93.78	7231
1729142100	93.86	-0.03	-0.03	94.38	94.48	93.75	4448
1729055700	93.89	-0.53	-0.56	93.73	94.12	93.61	9157
1728969300	94.42	1.24	1.33	94.07	94.43	94.07	6524
1728882900	93.18	0.4	0.43	93.39	93.5	93.13	3116
1728623700	92.78	-0.22	-0.24	92.92	93.01	92.78	9755
1728537300	93	0.64	0.69	93.14	93.38	93	5627
1728450900	92.36	0.86	0.94	92.2	92.45	92.2	7654
1728364500	91.5	0.1	0.11	91.4	91.65	91.19	10886
1728278100	91.4	1.06	1.17	91.45	91.65	91.36	8073
1728022500	90.34	0.29	0.32	90.21	90.47	90.15	6189
1727936100	90.05	0.07	0.08	90.14	90.32	90.05	4949
1727849700	89.98	-0.57	-0.63	90.05	90.12	89.64	11684
1727763300	90.55	0.01	0.01	90.57	90.86	90.48	18051
1727676900	90.54	-1.02	-1.11	90.82	91.02	90.47	6823
1727417700	91.56	-0.22	-0.24	91.44	91.64	91.32	4751
1727331300	91.78	1.12	1.24	91.61	91.8	91.6	8143
1727244900	90.66	-0.43	-0.47	90.69	90.77	90.55	5646
1727158500	91.09	-0.31	-0.34	91.18	91.21	90.75	16985
1727072100	91.4	-0.11	-0.12	91.5	91.72	91.38	4775
1726812900	91.51	0.34	0.37	91.55	91.77	91.42	11146

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관