Hot Features
프리미엄
Vert Global Sustainable Real Estate ETF (VGSR)
NASDAQ
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1 | -0.931098696462 | 10.74 | 10.74 | 10.49 | 74188 | 10.58482498 | SP |
| 4 | -0.22 | -2.02578268877 | 10.86 | 11.02 | 10.49 | 92145 | 10.73885815 | SP |
| 12 | -0.12 | -1.11524163569 | 10.76 | 11.335 | 10.49 | 61750 | 10.8625053 | SP |
| 26 | 0.84 | 8.57142857143 | 9.8 | 11.335 | 9.3601 | 58252 | 10.38754784 | SP |
| 52 | 1.11 | 11.647429171 | 9.53 | 11.335 | 8.62 | 75974 | 9.93981073 | SP |
| 156 | 1.11 | 11.647429171 | 9.53 | 11.335 | 8.62 | 75974 | 9.93981073 | SP |
| 260 | 1.11 | 11.647429171 | 9.53 | 11.335 | 8.62 | 75974 | 9.93981073 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1731972900 | 10.64 | 0.07 | 0.66 | 10.58 | 10.6537 | 10.5677 | 58555 |
| 1731713700 | 10.57 | 0.05 | 0.48 | 10.56 | 10.6 | 10.49 | 89812 |
| 1731627300 | 10.52 | -0.1 | -0.94 | 10.63 | 10.64 | 10.52 | 84732 |
| 1731540900 | 10.62 | 0.03 | 0.28 | 10.64 | 10.68 | 10.61 | 96004 |
| 1731454500 | 10.59 | -0.17 | -1.58 | 10.74 | 10.74 | 10.59 | 41835 |
| 1731368100 | 10.76 | -0.02 | -0.19 | 10.8 | 10.8285 | 10.74 | 775900 |
| 1731108900 | 10.78 | 0.08 | 0.75 | 10.71 | 10.8199 | 10.71 | 93824 |
| 1731022500 | 10.7 | 0.13 | 1.18 | 10.57 | 10.7 | 10.57 | 16301 |
| 1730936100 | 10.575 | -0.27 | -2.44 | 10.84 | 10.84 | 10.4988 | 29223 |
| 1730849700 | 10.84 | 0.16 | 1.50 | 10.68 | 10.84 | 10.68 | 59688 |
| 1730763300 | 10.68 | 0.07 | 0.66 | 10.62 | 10.7 | 10.62 | 48819 |
| 1730500500 | 10.61 | -0.1 | -0.91 | 10.92 | 10.92 | 10.61 | 55803 |
| 1730414100 | 10.7071 | -0.18 | -1.68 | 10.76 | 10.82 | 10.7055 | 54354 |
| 1730327700 | 10.89 | 0.05 | 0.46 | 10.88 | 10.93 | 10.85 | 70339 |
| 1730241300 | 10.84 | -0.08 | -0.73 | 10.85 | 10.925 | 10.83 | 91517 |
| 1730154900 | 10.92 | 0.05 | 0.46 | 11 | 11 | 10.87 | 48412 |
| 1729895700 | 10.87 | -0.04 | -0.37 | 10.89 | 11.02 | 10.86 | 21113 |
| 1729809300 | 10.91 | -0.01 | -0.05 | 10.93 | 10.95 | 10.88 | 22038 |
| 1729722900 | 10.915 | 0.04 | 0.41 | 10.82 | 10.94 | 10.82 | 38915 |
| 1729636500 | 10.87 | 0.03 | 0.28 | 10.86 | 10.9 | 10.815 | 45722 |
| 1729550100 | 10.84 | -0.21 | -1.90 | 11.05 | 11.05 | 10.8301 | 53480 |
| 1729290900 | 11.05 | 0.04 | 0.36 | 10.99 | 11.0799 | 10.99 | 45856 |
| 1729204500 | 11.01 | -0.04 | -0.36 | 11.05 | 11.05 | 10.9701 | 24364 |
| 1729118100 | 11.05 | 0.15 | 1.38 | 10.98 | 11.0699 | 10.98 | 19999 |
| 1729031700 | 10.9 | 0.06 | 0.55 | 10.85 | 11.01 | 10.85 | 25828 |
| 1728945300 | 10.84 | 0.01 | 0.09 | 10.77 | 10.88 | 10.77 | 51301 |
| 1728686100 | 10.83 | 0.11 | 1.03 | 10.71 | 10.83 | 10.71 | 20919 |
| 1728599700 | 10.72 | -0.04 | -0.37 | 10.76 | 10.82 | 10.6605 | 18331 |
| 1728513300 | 10.76 | 0.02 | 0.14 | 10.72 | 10.78 | 10.69 | 47666 |
| 1728426900 | 10.745 | 0.01 | 0.14 | 10.74 | 10.76 | 10.7001 | 8534 |
| 1728340500 | 10.73 | -0.13 | -1.15 | 10.84 | 10.84 | 10.69 | 28510 |
| 1728081300 | 10.855 | -0.06 | -0.50 | 10.88 | 10.88 | 10.7801 | 36024 |
| 1727994900 | 10.91 | -0.08 | -0.73 | 11 | 11 | 10.87 | 40592 |
| 1727908500 | 10.99 | -0.07 | -0.63 | 10.99 | 11.04 | 10.9406 | 50511 |
| 1727822100 | 11.06 | -0.05 | -0.45 | 11.08 | 11.15 | 10.9801 | 133347 |
| 1727735700 | 11.11 | 0.03 | 0.27 | 11 | 11.12 | 10.9963 | 123274 |
| 1727476500 | 11.08 | -0.09 | -0.79 | 11.23 | 11.23 | 10.81 | 34588 |
| 1727390100 | 11.1683 | -0.04 | -0.39 | 11.23 | 11.27 | 11.1005 | 14804 |
| 1727303700 | 11.2118 | -0.09 | -0.78 | 11.29 | 11.29 | 11.2 | 24801 |
| 1727217300 | 11.3 | 0.05 | 0.45 | 11.27 | 11.3 | 11.24 | 40866 |
| 1727130900 | 11.2498 | 0.1 | 0.90 | 11.16 | 11.27 | 11.16 | 41535 |
| 1726871700 | 11.15 | -0.07 | -0.62 | 11.18 | 11.1897 | 11.12 | 21065 |
| 1726785300 | 11.22 | 0.04 | 0.36 | 11.27 | 11.27 | 11.19 | 45912 |
| 1726698900 | 11.18 | -0.04 | -0.36 | 11.23 | 11.2847 | 11.18 | 29936 |
| 1726612500 | 11.22 | -0.09 | -0.78 | 11.33 | 11.33 | 11.2 | 34490 |
| 1726526100 | 11.3082 | 0.05 | 0.43 | 11.33 | 11.335 | 11.26 | 82490 |
| 1726266900 | 11.26 | 0.1 | 0.90 | 11.25 | 11.26 | 11.2 | 30973 |
| 1726180500 | 11.16 | 0.08 | 0.73 | 11.09 | 11.16 | 11.05 | 47322 |
| 1726094100 | 11.0787 | 0.02 | 0.19 | 11.02 | 11.08 | 10.9 | 48994 |
| 1726007700 | 11.0581 | 0.14 | 1.31 | 10.94 | 11.07 | 10.93 | 76954 |
| 1725921300 | 10.915 | 0.13 | 1.23 | 10.81 | 10.96 | 10.81 | 110892 |
| 1725662100 | 10.7819 | -0.05 | -0.44 | 10.86 | 10.86 | 10.74 | 32350 |
| 1725575700 | 10.83 | 0.02 | 0.19 | 10.86 | 10.9 | 10.81 | 31487 |
| 1725489300 | 10.81 | 0.02 | 0.19 | 10.66 | 10.87 | 10.66 | 28517 |
| 1725402900 | 10.79 | -0.02 | -0.19 | 10.86 | 10.86 | 10.7352 | 33364 |
| 1725057300 | 10.81 | 0.1 | 0.96 | 10.73 | 10.81 | 10.695 | 131578 |
| 1724970900 | 10.7069 | -0.04 | -0.40 | 10.78 | 10.78 | 10.68 | 96472 |
| 1724884500 | 10.75 | -0.05 | -0.46 | 10.77 | 10.78 | 10.705 | 15439 |
| 1724798100 | 10.8 | 0.04 | 0.37 | 10.76 | 10.8 | 10.7 | 16991 |
| 1724711700 | 10.7606 | -0.01 | -0.09 | 10.81 | 10.83 | 10.75 | 45811 |
| 1724452500 | 10.77 | 0.2 | 1.89 | 10.59 | 10.78 | 10.59 | 18731 |
| 1724366100 | 10.57 | 0.05 | 0.47 | 10.53 | 10.57 | 10.52 | 31868 |
| 1724279700 | 10.5204 | 0.05 | 0.48 | 10.47 | 10.5399 | 10.4505 | 62682 |
| 1724193300 | 10.47 | -0.03 | -0.29 | 10.49 | 10.49 | 10.44 | 79025 |
| 1724106900 | 10.5 | 0.08 | 0.77 | 10.45 | 10.51 | 10.45 | 52048 |
