Hot Features
프리미엄
Vanguard US Dividend Appreciation Index ETF (VGG)
TSX
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 |
|---|---|---|---|---|---|---|---|
| 1737153600 | 98.11 | 1.01 | 1.04 | 98.07 | 98.24 | 97.5 | 17572 |
| 1737067200 | 97.1 | 0.68 | 0.71 | 96.93 | 97.13 | 96.62 | 20185 |
| 1736980800 | 96.42 | 0.97 | 1.02 | 95.5 | 96.48 | 95.5 | 13535 |
| 1736894400 | 95.45 | 0.18 | 0.19 | 95.52 | 95.52 | 94.81 | 8835 |
| 1736808000 | 95.27 | 0.43 | 0.45 | 94.44 | 95.27 | 94.44 | 11198 |
| 1736548800 | 94.84 | -0.9 | -0.94 | 95.41 | 95.41 | 94.63 | 25614 |
| 1736462400 | 95.74 | -0.14 | -0.15 | 95.79 | 95.99 | 95.64 | 16654 |
| 1736376000 | 95.88 | 0.48 | 0.50 | 95.66 | 95.88 | 95.31 | 13204 |
| 1736289600 | 95.4 | -0.24 | -0.25 | 95.96 | 95.96 | 95.3 | 16198 |
| 1736203200 | 95.64 | -0.75 | -0.78 | 95.84 | 96.58 | 95.43 | 16329 |
| 1735944000 | 96.39 | 0.85 | 0.89 | 96.07 | 96.68 | 95.97 | 20218 |
| 1735857600 | 95.54 | -0.32 | -0.33 | 96.8 | 96.9 | 95.24 | 18175 |
| 1735684800 | 95.86 | 0.05 | 0.05 | 96.37 | 96.37 | 95.73 | 8445 |
| 1735598400 | 95.81 | -1.81 | -1.85 | 96.95 | 96.95 | 95.69 | 7750 |
| 1735339200 | 97.62 | -0.06 | -0.06 | 97.88 | 98.04 | 97.31 | 6981 |
| 1735069200 | 97.68 | 0.87 | 0.90 | 96.71 | 97.68 | 96.71 | 6674 |
| 1734993600 | 96.81 | 0.3 | 0.31 | 96.78 | 96.84 | 96.24 | 23675 |
| 1734734400 | 96.51 | 0.71 | 0.74 | 95.27 | 97 | 95.27 | 40015 |
| 1734648000 | 95.8 | -0.61 | -0.63 | 96.3 | 96.51 | 95.74 | 13405 |
| 1734561600 | 96.41 | -1.63 | -1.66 | 98.04 | 98.15 | 96.41 | 22402 |
| 1734475200 | 98.04 | -0.18 | -0.18 | 98.02 | 98.15 | 97.71 | 15851 |
| 1734388800 | 98.22 | 0.27 | 0.28 | 98.17 | 98.5 | 98.12 | 12094 |
| 1734129600 | 97.95 | 0.85 | 0.88 | 97.64 | 97.98 | 97.61 | 10858 |
| 1734043200 | 97.1 | 0.09 | 0.09 | 97.33 | 97.33 | 96.87 | 8504 |
| 1733956800 | 97.01 | 0.02 | 0.02 | 97.32 | 97.39 | 96.81 | 9403 |
| 1733870400 | 96.99 | -0.45 | -0.46 | 97.39 | 97.39 | 96.82 | 14135 |
| 1733784000 | 97.44 | -0.34 | -0.35 | 97.74 | 97.74 | 97.29 | 6852 |
| 1733524800 | 97.78 | 0.91 | 0.94 | 97.39 | 98.02 | 97.39 | 12213 |
| 1733438400 | 96.87 | -0.57 | -0.58 | 97.4 | 97.4 | 96.84 | 13157 |
| 1733352000 | 97.44 | -0.23 | -0.24 | 97.68 | 97.68 | 97.27 | 12477 |
| 1733265600 | 97.67 | -0.06 | -0.06 | 97.71 | 97.74 | 97.34 | 15819 |
| 1733179200 | 97.73 | 0.02 | 0.02 | 98 | 98 | 97.54 | 18875 |
| 1732920000 | 97.71 | 0.16 | 0.16 | 97.64 | 97.95 | 97.53 | 18588 |
| 1732833600 | 97.55 | 0.2 | 0.21 | 97.44 | 97.91 | 97.44 | 17694 |
| 1732747200 | 97.35 | -0.45 | -0.46 | 98.01 | 98.01 | 97.35 | 18968 |
| 1732660800 | 97.8 | 0.7 | 0.72 | 99.41 | 99.41 | 97.36 | 6846 |
| 1732574400 | 97.1 | 0.66 | 0.68 | 96.94 | 97.12 | 96.89 | 12856 |
| 1732315200 | 96.44 | 0.78 | 0.82 | 95.77 | 96.44 | 95.77 | 10889 |
| 1732228800 | 95.66 | 1.02 | 1.08 | 94.92 | 95.76 | 94.55 | 12442 |
| 1732142400 | 94.64 | 0.23 | 0.24 | 94.86 | 94.86 | 94.12 | 8064 |
| 1732056000 | 94.41 | -0.69 | -0.73 | 94.5 | 94.74 | 94.2 | 17499 |
| 1731969600 | 95.1 | -0.21 | -0.22 | 95.41 | 95.49 | 95.06 | 11649 |
| 1731710400 | 95.31 | -0.55 | -0.57 | 95.6 | 95.7 | 95.2 | 12984 |
| 1731624000 | 95.86 | -0.25 | -0.26 | 96.32 | 96.32 | 95.75 | 18015 |
| 1731537600 | 96.11 | 0.4 | 0.42 | 95.72 | 96.25 | 95.72 | 9064 |
| 1731451200 | 95.71 | -0.42 | -0.44 | 96.3 | 96.3 | 95.62 | 14889 |
| 1731364800 | 96.13 | -0.05 | -0.05 | 96.53 | 96.63 | 96.13 | 7952 |
| 1731105600 | 96.18 | 0.94 | 0.99 | 95.76 | 96.52 | 95.76 | 15491 |
| 1731019200 | 95.24 | -0.34 | -0.36 | 95.22 | 95.31 | 95.08 | 11972 |
| 1730932800 | 95.58 | 3.07 | 3.32 | 95.57 | 95.63 | 94.85 | 12875 |
| 1730846400 | 92.51 | 0.41 | 0.45 | 92.08 | 92.53 | 91.95 | 11875 |
| 1730760000 | 92.1 | -0.51 | -0.55 | 92.7 | 92.7 | 92 | 11339 |
| 1730497200 | 92.61 | 0.4 | 0.43 | 92.7 | 92.88 | 92.54 | 8779 |
| 1730410800 | 92.21 | -1.04 | -1.12 | 93 | 93 | 92.21 | 11373 |
| 1730324400 | 93.25 | -0.26 | -0.28 | 93.61 | 93.72 | 93.25 | 8669 |
| 1730238000 | 93.51 | -0.05 | -0.05 | 93.43 | 93.8 | 93.21 | 8166 |
| 1730151600 | 93.56 | 0.43 | 0.46 | 93.61 | 93.69 | 93.51 | 8685 |
| 1729892400 | 93.13 | -0.27 | -0.29 | 93.72 | 93.73 | 93.13 | 7412 |
| 1729806000 | 93.4 | -0.16 | -0.17 | 93.49 | 93.49 | 93.18 | 9433 |
| 1729719600 | 93.56 | -0.4 | -0.43 | 93.92 | 94.04 | 93.18 | 14854 |
| 1729633200 | 93.96 | -0.29 | -0.31 | 94 | 94.04 | 93.58 | 6552 |
| 1729546800 | 94.25 | -0.44 | -0.46 | 94.79 | 94.79 | 94.12 | 10577 |
