Hot Features
프리미엄
Vanglbaggetf (VAGP)
LSE
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 |
|---|---|---|---|---|---|---|---|
| 1732901400 | 22.6375 | 0.06 | 0.28 | 22.65 | 22.65 | 22.6125 | 5310 |
| 1732815000 | 22.575 | 0.03 | 0.13 | 22.595 | 22.595 | 22.54 | 5126 |
| 1732728600 | 22.545 | 0.07 | 0.29 | 22.56 | 22.6525 | 22.5125 | 27373 |
| 1732642200 | 22.48 | -0.02 | -0.07 | 22.515 | 22.555 | 22.4625 | 3744 |
| 1732555800 | 22.495 | 0.12 | 0.55 | 22.455 | 22.63 | 22.3275 | 20477 |
| 1732296600 | 22.3725 | 0.02 | 0.11 | 22.39 | 22.605 | 22.3 | 9416 |
| 1732210200 | 22.3475 | 0 | 0.00 | 22.34 | 22.39 | 22.3325 | 11094 |
| 1732123800 | 22.3475 | -0.05 | -0.21 | 22.375 | 22.5875 | 22.28 | 6838 |
| 1732037400 | 22.395 | 0.07 | 0.31 | 22.45 | 22.455 | 22.355 | 77659 |
| 1731951000 | 22.325 | 0 | 0.01 | 22.425 | 22.425 | 22.2725 | 6214 |
| 1731691800 | 22.3225 | -0.03 | -0.12 | 22.325 | 22.3325 | 22.2875 | 3924 |
| 1731605400 | 22.35 | -0.11 | -0.49 | 22.315 | 22.3625 | 22.2925 | 104549 |
| 1731519000 | 22.46 | 0.02 | 0.09 | 22.45 | 22.47 | 22.39 | 38014 |
| 1731432600 | 22.44 | -0.07 | -0.31 | 22.485 | 22.49 | 22.4175 | 7779 |
| 1731346200 | 22.51 | 0.02 | 0.08 | 22.51 | 22.51 | 22.425 | 39752 |
| 1731087000 | 22.4925 | 0.09 | 0.39 | 22.495 | 22.5325 | 22.445 | 9145 |
| 1731000600 | 22.405 | 0.07 | 0.31 | 22.495 | 22.495 | 22.3175 | 18663 |
| 1730914200 | 22.335 | -0.05 | -0.22 | 22.83 | 22.83 | 22.3025 | 13841 |
| 1730827800 | 22.385 | -0.02 | -0.07 | 22.5 | 22.5 | 22.3575 | 7108 |
| 1730741400 | 22.4 | 0 | 0.01 | 22.41 | 22.4425 | 22.375 | 9565 |
| 1730482200 | 22.3975 | -0.03 | -0.11 | 22.495 | 22.495 | 22.3425 | 4573 |
| 1730395800 | 22.4225 | -0.09 | -0.41 | 22.44 | 22.44 | 22.3725 | 12945 |
| 1730309400 | 22.515 | 0.1 | 0.46 | 22.5 | 22.535 | 22.445 | 5944 |
| 1730223000 | 22.4125 | -0.04 | -0.18 | 22.45 | 22.45 | 22.325 | 13759 |
| 1730136600 | 22.4525 | -0.07 | -0.30 | 22.28 | 22.515 | 22.28 | 16437 |
| 1729873800 | 22.52 | -0 | -0.01 | 22.555 | 22.555 | 22.495 | 7939 |
| 1729787400 | 22.5225 | 0.04 | 0.19 | 22.5 | 22.5375 | 22.47 | 6456 |
| 1729701000 | 22.48 | -0.02 | -0.09 | 22.47 | 22.5275 | 22.46 | 16358 |
| 1729614600 | 22.5 | -0.02 | -0.08 | 22.47 | 22.5375 | 22.47 | 3856 |
| 1729528200 | 22.5175 | -0.14 | -0.61 | 22.585 | 22.665 | 22.51 | 53194 |
| 1729269000 | 22.655 | 0.02 | 0.10 | 22.64 | 22.6575 | 22.6275 | 8721 |
| 1729182600 | 22.6325 | -0.05 | -0.20 | 22.665 | 22.7075 | 22.4575 | 5960 |
| 1729096200 | 22.6775 | 0.05 | 0.23 | 22.65 | 22.6925 | 22.6275 | 153210 |
| 1729009800 | 22.625 | 0.05 | 0.24 | 22.59 | 22.6375 | 22.59 | 10221 |
| 1728923400 | 22.57 | 0.01 | 0.03 | 23 | 23 | 22.5225 | 6810 |
| 1728664200 | 22.5625 | -0.01 | -0.03 | 22.555 | 22.575 | 22.5175 | 8663 |
| 1728577800 | 22.57 | -0.07 | -0.31 | 22.585 | 22.585 | 22.5425 | 6485 |
| 1728491400 | 22.64 | 0.01 | 0.03 | 22.655 | 22.6725 | 22.635 | 12547 |
| 1728405000 | 22.6325 | 0 | 0.00 | 22.7 | 22.7 | 22.605 | 11098 |
| 1728318600 | 22.6325 | -0.06 | -0.26 | 22.7 | 22.7 | 22.615 | 10629 |
| 1728059400 | 22.6925 | -0.18 | -0.80 | 22.905 | 22.905 | 22.645 | 21419 |
| 1727973000 | 22.875 | -0.02 | -0.08 | 22.86 | 22.89 | 22.7925 | 30425 |
| 1727886600 | 22.8925 | -0.02 | -0.10 | 22.92 | 22.93 | 22.875 | 3984 |
| 1727800200 | 22.915 | 0.06 | 0.25 | 22.93 | 22.99 | 22.915 | 16636 |
| 1727713800 | 22.8575 | -0.01 | -0.02 | 22.885 | 22.9625 | 22.8225 | 7795 |
| 1727454600 | 22.8625 | 0.03 | 0.12 | 22.835 | 22.9325 | 22.735 | 11964 |
| 1727368200 | 22.835 | -0.01 | -0.04 | 22.89 | 22.905 | 22.8075 | 11589 |
| 1727281800 | 22.845 | -0.04 | -0.15 | 22.9 | 22.9 | 22.835 | 9685 |
| 1727195400 | 22.88 | 0.04 | 0.19 | 22.955 | 22.955 | 22.8025 | 12627 |
| 1727109000 | 22.8375 | -0 | -0.01 | 22.87 | 22.8825 | 22.815 | 39061 |
| 1726849800 | 22.84 | -0.03 | -0.14 | 22.87 | 22.89 | 22.835 | 21058 |
| 1726763400 | 22.8725 | -0.02 | -0.10 | 22.89 | 22.925 | 22.8325 | 22184 |
| 1726677000 | 22.895 | -0.05 | -0.23 | 23.03 | 23.03 | 22.885 | 101294 |
| 1726590600 | 22.9475 | -0 | -0.01 | 22.955 | 22.9925 | 22.93 | 23775 |
| 1726504200 | 22.95 | 0.04 | 0.20 | 22.91 | 22.9525 | 22.8925 | 14952 |
| 1726245000 | 22.905 | 0.05 | 0.21 | 22.845 | 22.9675 | 22.845 | 16147 |
| 1726158600 | 22.8575 | -0.12 | -0.51 | 22.895 | 22.93 | 22.8525 | 33296 |
| 1726072200 | 22.975 | 0.06 | 0.27 | 23.145 | 23.145 | 22.8325 | 27853 |
| 1725985800 | 22.9125 | 0.05 | 0.20 | 22.87 | 22.9275 | 22.8575 | 12490 |
| 1725899400 | 22.8675 | -0.04 | -0.15 | 22.86 | 22.8775 | 22.8075 | 16061 |
| 1725640200 | 22.9025 | 0.09 | 0.38 | 22.885 | 22.935 | 22.7475 | 13449 |
| 1725553800 | 22.815 | 0.04 | 0.16 | 22.83 | 22.875 | 22.7975 | 13931 |
| 1725467400 | 22.7775 | 0.07 | 0.33 | 22.65 | 22.795 | 22.65 | 9699 |
| 1725381000 | 22.7025 | 0.08 | 0.35 | 22.645 | 22.72 | 22.62 | 9696 |
| 1725294600 | 22.6225 | -0.06 | -0.26 | 22.71 | 22.71 | 22.56 | 15182 |
| 1725035400 | 22.6825 | 0.02 | 0.08 | 22.69 | 22.71 | 22.6675 | 17988 |
