Hot Features
프리미엄
Vanguard MSCI Australian Small Companies Index ETF (VSO)
ASX
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 |
|---|---|---|---|---|---|---|---|
| 1735881300 | 67.32 | 0.59 | 0.88 | 66.81 | 67.45 | 66.81 | 3049 |
| 1735794900 | 66.73 | -1.37 | -2.01 | 67 | 67 | 66.06 | 8346 |
| 1735617660 | 68.1 | -0.22 | -0.32 | 68.33 | 68.33 | 67.93 | 4045 |
| 1735535700 | 68.32 | -0.16 | -0.23 | 68.48 | 68.48 | 67.96 | 9910 |
| 1735276500 | 68.48 | 0.39 | 0.57 | 68.4 | 68.74 | 68.23 | 6227 |
| 1735014060 | 68.09 | 0.28 | 0.41 | 67.99 | 68.09 | 67.77 | 5375 |
| 1734930900 | 67.81 | 0.99 | 1.48 | 66.849999 | 67.81 | 66.849999 | 16294 |
| 1734671700 | 66.819999 | -0.69 | -1.02 | 67.55 | 67.55 | 66.76 | 20871 |
| 1734585300 | 67.51 | -1.1 | -1.60 | 67.7 | 67.89 | 66.12 | 29077 |
| 1734498900 | 68.61 | 0.22 | 0.32 | 68.28 | 68.92 | 68.15 | 14256 |
| 1734412500 | 68.39 | 0.4 | 0.59 | 67.64 | 68.53 | 67.64 | 17985 |
| 1734326100 | 67.99 | -0.82 | -1.19 | 68.75 | 68.78 | 67.99 | 13883 |
| 1734066900 | 68.81 | -0.09 | -0.13 | 68.84 | 68.84 | 68.29 | 19307 |
| 1733980500 | 68.9 | -0.37 | -0.53 | 69.5 | 69.72 | 68.88 | 14656 |
| 1733894100 | 69.27 | -0.33 | -0.47 | 69.97 | 69.97 | 69.175 | 18662 |
| 1733807700 | 69.6 | -0.18 | -0.26 | 69.92 | 70.21 | 69.31 | 25176 |
| 1733721300 | 69.78 | -0.4 | -0.57 | 70.15 | 70.16 | 69.74 | 12293 |
| 1733462100 | 70.18 | -0.44 | -0.62 | 70.79 | 70.79 | 70.17 | 14832 |
| 1733375700 | 70.62 | 0.27 | 0.38 | 70.67 | 70.88 | 70.5 | 23565 |
| 1733289300 | 70.35 | -0.23 | -0.33 | 70.68 | 70.68 | 70.1 | 15809 |
| 1733202900 | 70.58 | 0.25 | 0.36 | 70.39 | 70.78 | 70.39 | 17782 |
| 1733116500 | 70.33 | 0.07 | 0.10 | 70.59 | 70.99 | 70.28 | 9314 |
| 1732857300 | 70.26 | 0.03 | 0.04 | 70.14 | 70.34 | 69.81 | 11416 |
| 1732770900 | 70.23 | 0.35 | 0.50 | 70.04 | 70.51 | 70.04 | 12921 |
| 1732684500 | 69.88 | 0.29 | 0.42 | 69.6 | 70.06 | 69.6 | 22189 |
| 1732598100 | 69.59 | -0.18 | -0.26 | 69.94 | 70.05 | 69.58 | 74863 |
| 1732511700 | 69.77 | 0.27 | 0.39 | 69.82 | 70.11 | 69.68 | 10293 |
| 1732252500 | 69.5 | 0.71 | 1.03 | 69.33 | 69.74 | 69.33 | 18922 |
| 1732166100 | 68.79 | -0.45 | -0.65 | 69.72 | 69.72 | 68.76 | 10296 |
| 1732079700 | 69.24 | -0.97 | -1.38 | 70 | 70 | 69.11 | 19689 |
| 1731993300 | 70.21 | 1.02 | 1.47 | 69.29 | 70.29 | 69.28 | 29068 |
| 1731906900 | 69.19 | 0.46 | 0.67 | 68.53 | 69.19 | 68.53 | 20994 |
| 1731647700 | 68.73 | 0.34 | 0.50 | 68.61 | 68.92 | 68.61 | 17287 |
| 1731561300 | 68.39 | -0.18 | -0.26 | 68.74 | 68.76 | 68.25 | 17526 |
| 1731474900 | 68.57 | -0.57 | -0.82 | 68.8 | 68.91 | 68.41 | 19835 |
| 1731388500 | 69.14 | -0.09 | -0.13 | 69.13 | 69.16 | 68.61 | 18139 |
| 1731302100 | 69.23 | -0.46 | -0.66 | 69.42 | 69.63 | 69.23 | 27671 |
| 1731042900 | 69.69 | 0.89 | 1.29 | 69.43 | 70.04 | 69.43 | 22295 |
| 1730956500 | 68.8 | -0.37 | -0.53 | 69.5 | 69.59 | 68.61 | 21917 |
| 1730870100 | 69.17 | 0.61 | 0.89 | 68.86 | 69.36 | 68.86 | 19877 |
| 1730783700 | 68.56 | -0.35 | -0.51 | 68.79 | 68.79 | 68.4 | 147099 |
| 1730697300 | 68.91 | 0.37 | 0.54 | 68.93 | 69.03 | 68.5 | 17139 |
| 1730438100 | 68.54 | -0.31 | -0.45 | 68.5 | 68.63 | 68.16 | 14711 |
| 1730351700 | 68.85 | 0.01 | 0.01 | 68.6 | 69.05 | 68.6 | 19183 |
| 1730265300 | 68.84 | -0.44 | -0.64 | 69.17 | 69.46 | 68.79 | 11196 |
| 1730178900 | 69.28 | 0.06 | 0.09 | 69.38 | 69.68 | 69.23 | 17141 |
| 1730092500 | 69.22 | -0.15 | -0.22 | 69.53 | 69.53 | 68.96 | 9356 |
| 1729833300 | 69.37 | -0.03 | -0.04 | 69.96 | 69.96 | 69.37 | 20763 |
| 1729746900 | 69.4 | -0.55 | -0.79 | 69.85 | 69.95 | 69.38 | 12558 |
| 1729660500 | 69.95 | 0.01 | 0.01 | 70 | 70.15 | 69.91 | 13612 |
| 1729574100 | 69.94 | -1.01 | -1.42 | 70.5 | 70.61 | 69.82 | 14014 |
| 1729487700 | 70.95 | 0.66 | 0.94 | 70.77 | 71.06 | 70.63 | 22850 |
| 1729228500 | 70.29 | -0.68 | -0.96 | 71.2 | 71.2 | 70.16 | 10799 |
| 1729142100 | 70.97 | 0.76 | 1.08 | 71 | 71.27 | 70.68 | 18261 |
| 1729055700 | 70.21 | -0.41 | -0.58 | 70.68 | 70.68 | 70.18 | 18534 |
| 1728969300 | 70.62 | 0.68 | 0.97 | 70.13 | 70.62 | 70.1 | 15046 |
| 1728882900 | 69.94 | -0.04 | -0.06 | 70.14 | 70.36 | 69.75 | 15060 |
| 1728623700 | 69.98 | 0.14 | 0.20 | 69.78 | 70.1 | 69.78 | 9149 |
| 1728537300 | 69.84 | 0.34 | 0.49 | 69.78 | 70 | 69.7 | 10339 |
| 1728450900 | 69.5 | -0.02 | -0.03 | 69.57 | 69.87 | 69.4 | 19882 |
| 1728364500 | 69.52 | -0.21 | -0.30 | 69.73 | 70.08 | 69.33 | 18572 |
| 1728278100 | 69.73 | 0.38 | 0.55 | 69.47 | 69.87 | 69.07 | 14992 |
| 1728022500 | 69.35 | -0.3 | -0.43 | 69.45 | 69.53 | 68.84 | 17787 |
