Hot Features
프리미엄
Bnp Paribas Easy Equity Low Vol Us Ucits Etf Capitalisation (VLUS)
TG
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 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 |
|---|---|---|---|---|---|---|---|
| 1739914020 | 221.7 | -1 | -0.45 | 222.5 | 222.5 | 220.95 | 5 |
| 1739827620 | 222.7 | 0 | 0.00 | 222.7 | 222.7 | 222.7 | 0 |
| 1739568420 | 222.7 | 0 | 0.00 | 222.7 | 222.7 | 222.7 | 0 |
| 1739482020 | 222.7 | -3.15 | -1.39 | 222.7 | 222.7 | 222.7 | 1 |
| 1739395620 | 225.85 | 0 | 0.00 | 225.85 | 225.85 | 225.85 | 0 |
| 1739309220 | 225.85 | 1.7 | 0.76 | 225.85 | 225.85 | 225.85 | 1 |
| 1739222820 | 224.15 | -0.35 | -0.16 | 225.75 | 225.75 | 224.15 | 6 |
| 1738963620 | 224.5 | 2.5 | 1.13 | 224.5 | 224.5 | 224.5 | 1 |
| 1738877220 | 222 | 0 | 0.00 | 222 | 222 | 222 | 0 |
| 1738790820 | 222 | 0 | 0.00 | 222 | 222 | 222 | 0 |
| 1738704420 | 222 | -0.55 | -0.25 | 222.55 | 222.55 | 222 | 201 |
| 1738618020 | 222.55 | 4.75 | 2.18 | 222.6 | 222.6 | 222.55 | 2 |
| 1738358820 | 217.8 | 0 | 0.00 | 217.8 | 217.8 | 217.8 | 0 |
| 1738272420 | 217.8 | 0 | 0.00 | 217.8 | 217.8 | 217.8 | 0 |
| 1738186020 | 217.8 | 0 | 0.00 | 217.8 | 217.8 | 217.8 | 0 |
| 1738099620 | 217.8 | -2.4 | -1.09 | 218.8 | 219.35 | 217.8 | 204 |
| 1738013220 | 220.2 | 0 | 0.00 | 220.2 | 220.2 | 220.2 | 0 |
| 1737754020 | 220.2 | 0 | 0.00 | 220.2 | 220.2 | 220.2 | 0 |
| 1737667620 | 220.2 | 0 | 0.00 | 220.2 | 220.2 | 220.2 | 0 |
| 1737581220 | 220.2 | 0 | 0.00 | 220.2 | 220.2 | 220.2 | 0 |
| 1737494820 | 220.2 | 1.7 | 0.78 | 220.2 | 220.2 | 220.2 | 1 |
| 1737408420 | 218.5 | 0 | 0.00 | 218.5 | 218.5 | 218.5 | 0 |
| 1737149220 | 218.5 | 0 | 0.00 | 218.5 | 218.5 | 218.5 | 0 |
| 1737062820 | 218.5 | 0 | 0.00 | 218.5 | 218.5 | 218.5 | 0 |
| 1736976420 | 218.5 | 1.65 | 0.76 | 218.5 | 218.5 | 218.5 | 45 |
| 1736890020 | 216.85 | 0.25 | 0.12 | 216.85 | 216.85 | 216.85 | 200 |
| 1736803620 | 216.6 | 0 | 0.00 | 216.6 | 216.6 | 216.6 | 0 |
| 1736544420 | 216.6 | 0.05 | 0.02 | 216.6 | 216.6 | 216.6 | 5 |
| 1736458020 | 216.55 | 0 | 0.00 | 216.55 | 216.55 | 216.55 | 0 |
| 1736371620 | 216.55 | 0 | 0.00 | 216.55 | 216.55 | 216.55 | 0 |
| 1736285220 | 216.55 | -1.35 | -0.62 | 216.55 | 216.55 | 216.55 | 1 |
| 1736198820 | 217.9 | 0 | 0.00 | 217.9 | 217.9 | 217.9 | 0 |
| 1735939620 | 217.9 | 0 | 0.00 | 217.9 | 217.9 | 217.9 | 0 |
| 1735853220 | 217.9 | -6.9 | -3.07 | 217.9 | 217.9 | 217.9 | 1 |
| 1735594020 | 224.8 | 0 | 0.00 | 224.8 | 224.8 | 224.8 | 0 |
| 1735334820 | 224.8 | 0 | 0.00 | 224.8 | 224.8 | 224.8 | 0 |
| 1734989220 | 224.8 | 0 | 0.00 | 224.8 | 224.8 | 224.8 | 0 |
| 1734730020 | 224.8 | 0 | 0.00 | 224.8 | 224.8 | 224.8 | 0 |
| 1734643620 | 224.8 | 0 | 0.00 | 224.8 | 224.8 | 224.8 | 0 |
| 1734557220 | 224.8 | 0 | 0.00 | 224.8 | 224.8 | 224.8 | 0 |
| 1734470820 | 224.8 | 0 | 0.00 | 224.8 | 224.8 | 224.8 | 0 |
| 1734384420 | 224.8 | 0 | 0.00 | 224.8 | 224.8 | 224.8 | 0 |
| 1734125220 | 224.8 | 0 | 0.00 | 224.8 | 224.8 | 224.8 | 0 |
| 1734038820 | 224.8 | 0 | 0.00 | 224.8 | 224.8 | 224.8 | 0 |
| 1733952420 | 224.8 | 0 | 0.00 | 224.8 | 224.8 | 224.8 | 0 |
| 1733866020 | 224.8 | 0 | 0.00 | 224.8 | 224.8 | 224.8 | 0 |
| 1733779620 | 224.8 | 9.9 | 4.61 | 224.8 | 224.8 | 224.8 | 1 |
| 1733468400 | 214.9 | 0 | 0.00 | 214.9 | 214.9 | 214.9 | 0 |
| 1733382000 | 214.9 | 0 | 0.00 | 214.9 | 214.9 | 214.9 | 0 |
| 1733295600 | 214.9 | 0 | 0.00 | 214.9 | 214.9 | 214.9 | 0 |
| 1733209200 | 214.9 | 0 | 0.00 | 214.9 | 214.9 | 214.9 | 0 |
| 1733122800 | 214.9 | 0 | 0.00 | 214.9 | 214.9 | 214.9 | 0 |
| 1732863600 | 214.9 | 0 | 0.00 | 214.9 | 214.9 | 214.9 | 0 |
| 1732777200 | 214.9 | 0 | 0.00 | 214.9 | 214.9 | 214.9 | 0 |
| 1732690800 | 214.9 | 0 | 0.00 | 214.9 | 214.9 | 214.9 | 0 |
| 1732604400 | 214.9 | 0 | 0.00 | 214.9 | 214.9 | 214.9 | 0 |
| 1732518000 | 214.9 | 0 | 0.00 | 214.9 | 214.9 | 214.9 | 0 |
| 1732258800 | 214.9 | 0 | 0.00 | 214.9 | 214.9 | 214.9 | 0 |
| 1732172400 | 214.9 | 0 | 0.00 | 214.9 | 214.9 | 214.9 | 0 |
| 1732086000 | 214.9 | 0 | 0.00 | 214.9 | 214.9 | 214.9 | 0 |
| 1731999600 | 214.9 | 0 | 0.00 | 214.9 | 214.9 | 214.9 | 0 |
