Hot Features
프리미엄
Vanguard Intermediate Term Bond (BIV)
AMEX
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.05 | 1.38999205719 | 75.54 | 76.61 | 75.52 | 1266248 | 76.22489906 | SP |
| 4 | 1.56 | 2.07916833267 | 75.03 | 76.61 | 74.46 | 1298567 | 75.41730183 | SP |
| 12 | 0.11 | 0.143828451883 | 76.48 | 76.61 | 73.72 | 1386485 | 75.05792837 | SP |
| 26 | -0.95 | -1.22517410369 | 77.54 | 78.89 | 73.72 | 1292020 | 75.97658796 | SP |
| 52 | 1.68 | 2.24269122948 | 74.91 | 78.89 | 72.951 | 1140543 | 75.64789839 | SP |
| 156 | -7.96 | -9.41454760497 | 84.55 | 85.295 | 70.425 | 1174998 | 75.82503695 | SP |
| 260 | -14.19 | -15.6311962987 | 90.78 | 95 | 70.425 | 1171484 | 81.65354198 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740785400 | 76.59 | 0.33 | 0.43 | 76.43 | 76.61 | 76.3241 | 1493711 |
| 1740699000 | 76.26 | -0.08 | -0.10 | 76.16 | 76.29 | 76.13 | 1125210 |
| 1740612600 | 76.34 | 0.14 | 0.18 | 76.18 | 76.39 | 76.0801 | 907434 |
| 1740526200 | 76.2 | 0.48 | 0.63 | 76.11 | 76.21 | 76.041 | 1514345 |
| 1740439800 | 75.72 | 0.13 | 0.17 | 75.54 | 75.775 | 75.52 | 1290539 |
| 1740180600 | 75.59 | 0.31 | 0.41 | 75.35 | 75.68 | 75.32 | 1425601 |
| 1740094200 | 75.28 | 0.15 | 0.20 | 75.22 | 75.3 | 75.2145 | 1170207 |
| 1740007800 | 75.13 | 0.1 | 0.13 | 74.99 | 75.1542 | 74.99 | 1061497 |
| 1739921400 | 75.03 | -0.29 | -0.39 | 75.29 | 75.29 | 75.01 | 1117587 |
| 1739575800 | 75.32 | 0.29 | 0.39 | 75.36 | 75.47 | 75.3 | 815251 |
| 1739489400 | 75.03 | 0.41 | 0.55 | 74.89 | 75.0969 | 74.88 | 1038984 |
| 1739403000 | 74.62 | -0.39 | -0.52 | 74.57 | 74.65 | 74.46 | 1403914 |
| 1739316600 | 75.01 | -0.14 | -0.19 | 74.95 | 75.05 | 74.94 | 1262620 |
| 1739230200 | 75.15 | 0.03 | 0.04 | 75.21 | 75.2869 | 75.105 | 1139383 |
| 1738971000 | 75.12 | -0.25 | -0.33 | 75.18 | 75.2052 | 75.0236 | 1342554 |
| 1738884600 | 75.37 | -0.08 | -0.11 | 75.38 | 75.46 | 75.285 | 1202475 |
| 1738798200 | 75.45 | 0.35 | 0.47 | 75.38 | 75.57 | 75.28 | 1444646 |
| 1738711800 | 75.1 | 0.15 | 0.20 | 74.84 | 75.1276 | 74.83 | 1321431 |
| 1738625400 | 74.95 | -0.24 | -0.32 | 75.03 | 75.229 | 74.85 | 2595391 |
| 1738366200 | 75.19 | -0.09 | -0.12 | 75.32 | 75.3858 | 75.06 | 1219129 |
| 1738279800 | 75.28 | 0.12 | 0.16 | 75.27 | 75.36 | 75.205 | 1118050 |
| 1738193400 | 75.16 | -0.08 | -0.11 | 75.27 | 75.2957 | 74.9264 | 885583 |
| 1738107000 | 75.24 | 0.03 | 0.04 | 75.09 | 75.24 | 75.01 | 1121819 |
| 1738020600 | 75.21 | 0.42 | 0.56 | 75.17 | 75.24 | 75.05 | 1197124 |
| 1737761400 | 74.79 | 0.03 | 0.04 | 74.66 | 74.88 | 74.61 | 907807 |
| 1737675000 | 74.76 | 0 | 0.00 | 74.76 | 74.76 | 74.76 | 0 |
| 1737588600 | 74.76 | -0.19 | -0.25 | 74.9 | 74.93 | 74.72 | 1063350 |
| 1737502200 | 74.95 | 0.25 | 0.33 | 74.93 | 74.9665 | 74.8299 | 2036407 |
| 1737156600 | 74.7 | -0.03 | -0.04 | 74.78 | 74.83 | 74.655 | 1125207 |
| 1737070200 | 74.73 | 0.23 | 0.31 | 74.46 | 74.8 | 74.3711 | 1572327 |
| 1736983800 | 74.5 | 0.66 | 0.89 | 74.49 | 74.575 | 74.37 | 1571573 |
| 1736897400 | 73.84 | 0.06 | 0.08 | 73.82 | 73.895 | 73.74 | 2349654 |
| 1736811000 | 73.78 | -0.14 | -0.19 | 73.87 | 73.88 | 73.72 | 1233361 |
| 1736551800 | 73.92 | -0.5 | -0.67 | 74.04 | 74.3 | 73.84 | 1802491 |
| 1736379000 | 74.42 | 0.12 | 0.16 | 74.24 | 74.44 | 74.2218 | 1335575 |
| 1736292600 | 74.3 | -0.26 | -0.35 | 74.5 | 74.56 | 74.22 | 1386128 |
| 1736206200 | 74.56 | -0.09 | -0.12 | 74.55 | 74.63 | 74.47 | 2839188 |
| 1735947000 | 74.65 | -0.11 | -0.15 | 74.83 | 74.8601 | 74.62 | 1039077 |
| 1735860600 | 74.76 | 0.03 | 0.04 | 74.83 | 74.9499 | 74.6201 | 1676262 |
| 1735687800 | 74.73 | -0.1 | -0.13 | 74.91 | 74.9665 | 74.6401 | 1439218 |
| 1735601400 | 74.83 | 0.33 | 0.44 | 74.79 | 74.87 | 74.754 | 1606388 |
| 1735342200 | 74.5 | -0.17 | -0.23 | 74.6 | 74.7 | 74.48 | 1478617 |
| 1735255800 | 74.67 | 0.12 | 0.16 | 74.35 | 74.67 | 74.35 | 1478320 |
| 1735077840 | 74.55 | -0.19 | -0.25 | 74.4 | 74.58 | 74.365 | 830801 |
| 1734996600 | 74.74 | -0.23 | -0.31 | 74.96 | 74.98 | 74.71 | 1381335 |
| 1734737400 | 74.97 | 0.24 | 0.32 | 75.08 | 75.195 | 74.925 | 2088366 |
| 1734651000 | 74.73 | -0.27 | -0.36 | 74.88 | 74.88 | 74.62 | 2126691 |
| 1734564600 | 75 | -0.62 | -0.82 | 75.6 | 75.69 | 74.96 | 1285885 |
| 1734478200 | 75.62 | -0.01 | -0.01 | 75.59 | 75.6887 | 75.56 | 1641430 |
| 1734391800 | 75.63 | 0.03 | 0.04 | 75.69 | 75.74 | 75.54 | 1280473 |
| 1734132600 | 75.6 | -0.3 | -0.40 | 75.83 | 75.8491 | 75.55 | 1396408 |
| 1734046200 | 75.9 | -0.25 | -0.33 | 76.11 | 76.11 | 75.87 | 1326339 |
| 1733959800 | 76.15 | -0.14 | -0.18 | 76.39 | 76.456 | 76.113 | 1193633 |
| 1733873400 | 76.29 | -0.11 | -0.14 | 76.24 | 76.34 | 76.19 | 1199063 |
| 1733787000 | 76.4 | -0.18 | -0.24 | 76.48 | 76.49 | 76.37 | 964331 |
| 1733527800 | 76.58 | 0.22 | 0.29 | 76.59 | 76.64 | 76.42 | 940625 |
| 1733441400 | 76.36 | 0 | 0.00 | 76.18 | 76.3799 | 76.17 | 809453 |
| 1733355000 | 76.36 | 0.24 | 0.32 | 76.02 | 76.4 | 75.94 | 2361146 |
| 1733268600 | 76.12 | -0.14 | -0.18 | 76.47 | 76.47 | 76.085 | 1117805 |
