Hot Features
프리미엄
Vanguardftsedw (VDEV)
LSE
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 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 |
|---|---|---|---|---|---|---|---|
| 1732296600 | 108.24 | 0.3 | 0.28 | 107.61 | 108.735 | 107.46 | 709 |
| 1732210200 | 107.94 | 1.15 | 1.08 | 107.4 | 108.13 | 106.925 | 4638 |
| 1732123800 | 106.79 | -0.59 | -0.54 | 107.92 | 108.05 | 106.595 | 1521 |
| 1732037400 | 107.375 | 0.02 | 0.02 | 107.53 | 107.7 | 106.165 | 4164 |
| 1731951000 | 107.355 | 0.44 | 0.41 | 106.98 | 107.425 | 106.615 | 2877 |
| 1731691800 | 106.92 | -1.61 | -1.48 | 107.5 | 107.84 | 106.765 | 16231 |
| 1731605400 | 108.53 | -0.02 | -0.01 | 108.43 | 109.575 | 108.065 | 1813 |
| 1731519000 | 108.545 | 0.01 | 0.01 | 108.28 | 109.715 | 107.955 | 536 |
| 1731432600 | 108.535 | -0.85 | -0.78 | 108.94 | 109.155 | 108.49 | 12849 |
| 1731346200 | 109.385 | 0.37 | 0.33 | 109.29 | 109.645 | 109.15 | 10128 |
| 1731087000 | 109.02 | 0.02 | 0.02 | 109.09 | 109.18 | 108.575 | 6352 |
| 1731000600 | 109 | 1.39 | 1.29 | 108.2 | 109.58 | 106.195 | 5357 |
| 1730914200 | 107.61 | 1.35 | 1.27 | 108.41 | 108.635 | 106.95 | 5188 |
| 1730827800 | 106.26 | 0.69 | 0.65 | 105.57 | 106.45 | 105.07 | 2416 |
| 1730741400 | 105.57 | -0.34 | -0.32 | 105.72 | 105.99 | 105.345 | 556 |
| 1730482200 | 105.905 | 0.58 | 0.55 | 105.33 | 106.45 | 104.695 | 4235 |
| 1730395800 | 105.33 | -1.86 | -1.74 | 106.19 | 106.8 | 105.09 | 13410 |
| 1730309400 | 107.19 | 0.06 | 0.06 | 107.32 | 107.365 | 106.635 | 8297 |
| 1730223000 | 107.125 | -0.14 | -0.13 | 107.33 | 107.475 | 105.415 | 18466 |
| 1730136600 | 107.265 | -0.02 | -0.01 | 107.3 | 107.38 | 106.965 | 5791 |
| 1729873800 | 107.28 | 0.44 | 0.41 | 106.87 | 107.615 | 106.745 | 2331 |
| 1729787400 | 106.84 | 0.17 | 0.16 | 106.88 | 108.315 | 106.11 | 948 |
| 1729701000 | 106.67 | -0.69 | -0.64 | 107.34 | 107.475 | 106.615 | 47 |
| 1729614600 | 107.36 | -0.01 | -0.01 | 107.57 | 107.57 | 107 | 11258 |
| 1729528200 | 107.37 | -0.76 | -0.70 | 108.07 | 108.185 | 107.27 | 149 |
| 1729269000 | 108.13 | 0.07 | 0.07 | 107.86 | 108.18 | 107.765 | 1914 |
| 1729182600 | 108.055 | 0.53 | 0.49 | 107.83 | 108.47 | 107.71 | 9310 |
| 1729096200 | 107.53 | -0.33 | -0.31 | 107.42 | 107.63 | 107.225 | 12308 |
| 1729009800 | 107.86 | -0.28 | -0.26 | 108.3 | 108.415 | 107.545 | 18034 |
| 1728923400 | 108.14 | 0.48 | 0.45 | 107.65 | 108.255 | 107.545 | 724 |
| 1728664200 | 107.655 | 0.62 | 0.58 | 107.08 | 108.36 | 106.675 | 3336 |
| 1728577800 | 107.035 | 0.02 | 0.01 | 107.16 | 108.075 | 106.17 | 3002 |
| 1728491400 | 107.02 | 0.57 | 0.54 | 106.39 | 107.07 | 106.265 | 680 |
| 1728405000 | 106.45 | -0.21 | -0.20 | 105.88 | 106.545 | 105.625 | 2981 |
| 1728318600 | 106.66 | 0.49 | 0.46 | 106.43 | 106.73 | 106.125 | 3242 |
| 1728059400 | 106.17 | 0.16 | 0.15 | 106.22 | 108.33 | 106.065 | 4392 |
| 1727973000 | 106.01 | -0.58 | -0.54 | 106.27 | 106.375 | 105.71 | 676 |
| 1727886600 | 106.585 | 0.21 | 0.20 | 106.32 | 106.625 | 105.835 | 3959 |
| 1727800200 | 106.37 | -0.75 | -0.70 | 107.4 | 107.98 | 105.93 | 2463 |
| 1727713800 | 107.12 | -0.48 | -0.45 | 107.24 | 107.51 | 106.895 | 3605 |
| 1727454600 | 107.6 | 0.33 | 0.31 | 107.48 | 107.755 | 107.045 | 15737 |
| 1727368200 | 107.265 | 0.52 | 0.48 | 107.67 | 107.86 | 107.1 | 3256 |
| 1727281800 | 106.75 | 0.1 | 0.09 | 106.69 | 107.03 | 106.585 | 1949 |
| 1727195400 | 106.65 | 0.17 | 0.16 | 106.7 | 106.85 | 106.205 | 1797 |
| 1727109000 | 106.48 | 0.76 | 0.71 | 106.33 | 106.58 | 105.605 | 6309 |
| 1726849800 | 105.725 | -0.83 | -0.77 | 106.33 | 106.53 | 105.615 | 1669 |
| 1726763400 | 106.55 | 1.65 | 1.57 | 106.52 | 107.86 | 105.97 | 582 |
| 1726677000 | 104.9 | -0.45 | -0.43 | 105.18 | 105.27 | 104.815 | 4353 |
| 1726590600 | 105.35 | 0.56 | 0.53 | 105.3 | 107.295 | 104.22 | 822 |
| 1726504200 | 104.79 | -0.03 | -0.03 | 104.64 | 105.075 | 104.45 | 940 |
| 1726245000 | 104.82 | 1.15 | 1.11 | 104.38 | 104.985 | 103.84 | 1352 |
| 1726158600 | 103.67 | 1.81 | 1.78 | 103.65 | 104.38 | 103.165 | 9063 |
| 1726072200 | 101.86 | -0.76 | -0.74 | 102.6 | 103.95 | 101.37 | 387 |
| 1725985800 | 102.62 | 0.2 | 0.20 | 102.54 | 103 | 102.255 | 1603 |
| 1725899400 | 102.415 | 0.61 | 0.60 | 102.3 | 102.76 | 102.13 | 7432 |
| 1725640200 | 101.805 | -1.3 | -1.26 | 102.72 | 104.055 | 101.745 | 1318 |
| 1725553800 | 103.1 | -0.71 | -0.68 | 103.41 | 104.375 | 101.935 | 4879 |
| 1725467400 | 103.805 | -0.76 | -0.72 | 103.2 | 104.2 | 101.41 | 21420 |
| 1725381000 | 104.56 | -1.36 | -1.28 | 105.95 | 106.46 | 104.365 | 3925 |
| 1725294600 | 105.92 | 0.7 | 0.66 | 105.69 | 105.995 | 105.33 | 724 |
| 1725035400 | 105.225 | -0.46 | -0.44 | 105.63 | 105.865 | 105.22 | 127 |
| 1724949000 | 105.685 | 0.69 | 0.65 | 104.99 | 106.945 | 104.905 | 8702 |
| 1724862600 | 105 | -0.3 | -0.28 | 105.6 | 105.645 | 104.95 | 679 |
| 1724776200 | 105.3 | -0.25 | -0.23 | 105.66 | 105.66 | 104.975 | 1554 |
