Hot Features
프리미엄
Vanguard S&P Mid Cap 400 Value (IVOV)
AMEX
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4.3558 | 4.36234351527 | 99.85 | 105.65 | 99.42 | 12814 | 103.1823006 | SP |
| 4 | 7.4858 | 7.73966087676 | 96.72 | 105.65 | 95.7 | 18618 | 100.3569612 | SP |
| 12 | 11.7458 | 12.7036556349 | 92.46 | 105.65 | 88.72 | 14413 | 97.3626199 | SP |
| 26 | 15.4758 | 17.4414515947 | 88.73 | 105.65 | 85.63 | 14381 | 93.33016129 | SP |
| 52 | 24.4158 | 30.6000751974 | 79.79 | 105.65 | 79.5 | 17444 | 89.21907772 | SP |
| 156 | -65.4642 | -38.5832498379 | 169.67 | 177.85 | 71.72 | 18217 | 112.24842913 | SP |
| 260 | -25.2242 | -19.4886811404 | 129.43 | 177.85 | 69.24 | 21243 | 117.76094396 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732750200 | 104.2058 | -0.3 | -0.29 | 104.96 | 105.51 | 104.2058 | 19732 |
| 1732663800 | 104.506 | -0.47 | -0.45 | 104.75 | 104.75 | 104.1597 | 10424 |
| 1732577400 | 104.98 | 1.52 | 1.47 | 104.48 | 105.65 | 104.48 | 18662 |
| 1732318200 | 103.4642 | 1.7 | 1.67 | 102.23 | 103.4999 | 102.23 | 9160 |
| 1732231800 | 101.7668 | 1.71 | 1.71 | 100.41 | 102 | 100.41 | 18042 |
| 1732145400 | 100.055 | 0.28 | 0.28 | 99.85 | 100.0551 | 99.42 | 7825 |
| 1732059000 | 99.78 | -0.05 | -0.05 | 98.79 | 99.9317 | 98.76 | 164273 |
| 1731972600 | 99.8267 | 0.21 | 0.21 | 99.81 | 100.0888 | 99.635 | 11347 |
| 1731713400 | 99.62 | -0.76 | -0.76 | 100.48 | 100.48 | 99.4101 | 12548 |
| 1731627000 | 100.38 | -0.92 | -0.91 | 101.58 | 101.72 | 100.24 | 7742 |
| 1731540600 | 101.2999 | -0.49 | -0.48 | 102.06 | 102.2437 | 101.2999 | 9927 |
| 1731454200 | 101.79 | -1 | -0.97 | 102.61 | 102.8 | 101.62 | 12829 |
| 1731367800 | 102.785 | 0.94 | 0.92 | 102.7 | 103.205 | 102.57 | 7908 |
| 1731108600 | 101.85 | 0.54 | 0.54 | 101.44 | 101.8901 | 101.1488 | 9135 |
| 1731022200 | 101.306 | -0.4 | -0.40 | 101.79 | 101.8899 | 101.23 | 9509 |
| 1730935800 | 101.71 | 4.46 | 4.59 | 100.79 | 101.75 | 100.27 | 20513 |
| 1730849400 | 97.25 | 1.18 | 1.23 | 95.7 | 97.275 | 95.7 | 12204 |
| 1730763000 | 96.07 | 0.15 | 0.16 | 95.89 | 96.6199 | 95.89 | 10955 |
| 1730500200 | 95.92 | 0.18 | 0.19 | 96.4 | 96.6344 | 95.88 | 7640 |
| 1730413800 | 95.74 | -1.41 | -1.45 | 96.99 | 97.03 | 95.74 | 5319 |
| 1730327400 | 97.1465 | 0.19 | 0.20 | 96.72 | 98.0168 | 96.72 | 8099 |
| 1730241000 | 96.9545 | 0 | 0.00 | 96.52 | 97.0491 | 96.3611 | 17059 |
| 1730154600 | 96.95 | 1.18 | 1.23 | 96.19 | 97.09 | 96.19 | 39039 |
| 1729895400 | 95.77 | -0.85 | -0.88 | 96.81 | 96.89 | 95.73 | 12705 |
| 1729809000 | 96.62 | 0.22 | 0.23 | 96.79 | 96.7909 | 96.32 | 8759 |
| 1729722600 | 96.4 | -0.35 | -0.36 | 96.41 | 96.85 | 95.87 | 8315 |
| 1729636200 | 96.75 | -0.35 | -0.36 | 97 | 97 | 96.48 | 11022 |
| 1729549800 | 97.1 | -1.4 | -1.42 | 98.5 | 98.5 | 97.1 | 11200 |
| 1729290600 | 98.5 | 0.03 | 0.03 | 98.52 | 98.71 | 98.1801 | 9200 |
| 1729204200 | 98.47 | 0.15 | 0.15 | 98.54 | 98.59 | 98.28 | 19898 |
| 1729117800 | 98.32 | 1.11 | 1.14 | 97.69 | 98.53 | 97.69 | 5822 |
| 1729031400 | 97.21 | 0.1 | 0.10 | 97.03 | 98.2393 | 97.03 | 7966 |
| 1728945000 | 97.11 | 0.56 | 0.58 | 96.45 | 97.15 | 96.2415 | 10979 |
| 1728685800 | 96.5521 | 1.58 | 1.67 | 95.05 | 96.5521 | 95.05 | 13543 |
| 1728599400 | 94.97 | -0.29 | -0.30 | 94.81 | 95.1232 | 94.58 | 6859 |
| 1728513000 | 95.26 | 0.62 | 0.66 | 94.49 | 95.5475 | 94.49 | 9743 |
| 1728426600 | 94.64 | -0.17 | -0.18 | 94.8 | 94.98 | 94.42 | 34139 |
| 1728340200 | 94.81 | -0.64 | -0.67 | 95.18 | 95.18 | 94.34 | 10076 |
| 1728081000 | 95.45 | 0.91 | 0.96 | 95.53 | 95.79 | 95.1166 | 6634 |
| 1727994600 | 94.54 | -0.27 | -0.28 | 94.28 | 94.54 | 93.9 | 10638 |
| 1727908200 | 94.81 | 0.05 | 0.05 | 94.51 | 95.05 | 94.455 | 22069 |
| 1727821800 | 94.76 | -0.97 | -1.01 | 95.69 | 95.69 | 94.345 | 31298 |
| 1727735400 | 95.73 | 0.04 | 0.04 | 95.35 | 95.82 | 95.11 | 12802 |
| 1727476200 | 95.6903 | 0.18 | 0.19 | 96.14 | 96.47 | 95.38 | 12119 |
| 1727389800 | 95.51 | 0.99 | 1.05 | 95.34 | 95.89 | 95.2565 | 10026 |
| 1727303400 | 94.52 | -0.88 | -0.92 | 95.37 | 95.37 | 94.5 | 5584 |
| 1727217000 | 95.4012 | 0.12 | 0.13 | 95.5 | 95.825 | 95.37 | 10276 |
| 1727130600 | 95.2815 | 0.33 | 0.35 | 95.17 | 95.59 | 95.02 | 8873 |
| 1726871400 | 94.95 | -0.8 | -0.83 | 95.58 | 95.58 | 94.675 | 9031 |
| 1726785000 | 95.7484 | 1.53 | 1.62 | 95.91 | 95.91 | 95.01 | 10270 |
| 1726698600 | 94.22 | 0.18 | 0.19 | 94.08 | 95.65 | 93.965 | 17471 |
| 1726612200 | 94.04 | 0.4 | 0.43 | 94.13 | 94.6999 | 93.88 | 8455 |
| 1726525800 | 93.64 | 0.68 | 0.74 | 93.16 | 93.74 | 93.13 | 7420 |
| 1726266600 | 92.9554 | 1.74 | 1.90 | 91.96 | 92.97 | 91.96 | 6451 |
| 1726180200 | 91.22 | 0.75 | 0.83 | 90.76 | 91.39 | 90.32 | 15914 |
| 1726093800 | 90.47 | 0 | 0.00 | 90.25 | 90.47 | 88.72 | 9878 |
| 1726007400 | 90.47 | -0.38 | -0.42 | 90.9 | 90.9 | 89.87 | 8572 |
| 1725921000 | 90.85 | 0.33 | 0.36 | 90.89 | 91.43 | 90.63 | 9616 |
| 1725661800 | 90.52 | -1.29 | -1.41 | 92 | 92.27 | 90.5042 | 9794 |
| 1725575400 | 91.81 | -0.75 | -0.81 | 92.76 | 92.76 | 91.75 | 9376 |
| 1725489000 | 92.56 | -0.22 | -0.24 | 92.46 | 93.115 | 92.26 | 13342 |
| 1725402600 | 92.78 | -1.89 | -2.00 | 93.96 | 94.24 | 92.535 | 10216 |
| 1725057000 | 94.67 | 0.62 | 0.66 | 94.42 | 94.67 | 93.73 | 6144 |
| 1724970600 | 94.05 | 0.44 | 0.47 | 93.88 | 94.598 | 93.42 | 11781 |
| 1724884200 | 93.61 | -0.18 | -0.19 | 93.55 | 94.1 | 93.2168 | 15924 |
