Hot Features
프리미엄
Vanguard ESG US Corporate Bond ETF (VCEB)
AMEX
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1 | -0.161368404066 | 61.97 | 62.46 | 61.87 | 57648 | 61.98250417 | SP |
| 4 | -1.87 | -2.93379353624 | 63.74 | 63.9 | 61.73 | 50065 | 62.48749588 | SP |
| 12 | -1.89 | -2.96424090339 | 63.76 | 64.285 | 61.73 | 42971 | 62.94746935 | SP |
| 26 | -0.12 | -0.193579609614 | 61.99 | 65.3 | 61.73 | 36900 | 63.39722496 | SP |
| 52 | -0.85 | -1.35522959184 | 62.72 | 65.3 | 60.64 | 33027 | 62.89079995 | SP |
| 156 | -11.24 | -15.3740938312 | 73.11 | 74 | 57.4 | 27904 | 62.73622946 | SP |
| 260 | -12.86 | -17.2086176904 | 74.73 | 76.38 | 57.4 | 25815 | 65.51505349 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1735947000 | 61.87 | -0.1 | -0.16 | 62.02 | 62.03 | 61.855 | 16499 |
| 1735860600 | 61.97 | -0.02 | -0.03 | 62.07 | 62.46 | 61.89 | 43408 |
| 1735687800 | 61.99 | -0.17 | -0.27 | 62.18 | 62.2118 | 61.92 | 26878 |
| 1735601400 | 62.155 | 0.29 | 0.46 | 62.08 | 62.29 | 61.9864 | 64479 |
| 1735342200 | 61.87 | -0.2 | -0.32 | 61.97 | 62.21 | 61.87 | 95828 |
| 1735255800 | 62.07 | 0.06 | 0.10 | 61.78 | 62.1143 | 61.775 | 49411 |
| 1735077840 | 62.01 | -0.11 | -0.18 | 61.75 | 62.01 | 61.73 | 40744 |
| 1734996600 | 62.12 | -0.11 | -0.18 | 62.21 | 62.31 | 62.06 | 52177 |
| 1734737400 | 62.23 | 0.16 | 0.26 | 62.25 | 62.4842 | 62.1 | 64250 |
| 1734651000 | 62.07 | -0.23 | -0.37 | 62.17 | 62.1834 | 61.9572 | 106738 |
| 1734564600 | 62.3 | -0.57 | -0.91 | 62.83 | 62.94 | 62.29 | 47254 |
| 1734478200 | 62.87 | -0.04 | -0.06 | 62.83 | 63.21 | 62.83 | 37058 |
| 1734391800 | 62.91 | 0.07 | 0.11 | 62.94 | 62.9599 | 62.8441 | 39328 |
| 1734132600 | 62.84 | -0.24 | -0.38 | 63.02 | 63.03 | 62.79 | 35137 |
| 1734046200 | 63.08 | -0.32 | -0.50 | 63.23 | 63.29 | 63.08 | 37753 |
| 1733959800 | 63.4 | -0.26 | -0.41 | 63.58 | 63.6677 | 63.39 | 26295 |
| 1733873400 | 63.66 | 0.14 | 0.22 | 63.48 | 63.77 | 63.45 | 63431 |
| 1733787000 | 63.52 | -0.2 | -0.32 | 63.58 | 63.9 | 63.52 | 28977 |
| 1733527800 | 63.7211 | 0.17 | 0.27 | 63.74 | 63.79 | 63.6 | 42024 |
| 1733441400 | 63.55 | 0.01 | 0.02 | 63.43 | 63.62 | 63.42 | 41003 |
| 1733355000 | 63.54 | 0.19 | 0.30 | 63.22 | 63.6294 | 63.21 | 89399 |
| 1733268600 | 63.35 | -0.12 | -0.19 | 63.5 | 63.54 | 63.32 | 45623 |
| 1733182200 | 63.47 | -0.14 | -0.22 | 63.14 | 63.6194 | 63.14 | 57688 |
| 1732917840 | 63.6104 | 0.38 | 0.60 | 63.52 | 63.6104 | 63.51 | 9372 |
| 1732750200 | 63.23 | 0.06 | 0.09 | 63.29 | 63.4 | 63.21 | 74724 |
| 1732663800 | 63.17 | -0.08 | -0.13 | 63.15 | 63.26 | 62.99 | 28418 |
| 1732577400 | 63.25 | 0.52 | 0.83 | 63.2 | 63.35 | 63.12 | 32328 |
| 1732318200 | 62.73 | 0.06 | 0.09 | 62.67 | 62.76 | 62.655 | 21447 |
| 1732231800 | 62.6744 | -0.03 | -0.04 | 62.72 | 62.83 | 62.57 | 38659 |
| 1732145400 | 62.7 | -0.13 | -0.21 | 62.66 | 62.8 | 62.651 | 38589 |
| 1732059000 | 62.83 | 0.12 | 0.19 | 62.85 | 62.9598 | 62.805 | 48539 |
| 1731972600 | 62.71 | 0.08 | 0.13 | 62.59 | 62.8 | 62.56 | 38846 |
| 1731713400 | 62.63 | 0.01 | 0.02 | 62.46 | 62.74 | 62.407 | 31243 |
| 1731627000 | 62.62 | -0.03 | -0.05 | 62.75 | 62.81 | 62.59 | 24032 |
| 1731540600 | 62.65 | -0.14 | -0.22 | 63.04 | 63.06 | 62.6201 | 39355 |
| 1731454200 | 62.79 | -0.44 | -0.70 | 63 | 63.1 | 62.76 | 23844 |
| 1731367800 | 63.23 | -0.08 | -0.13 | 63.21 | 63.28 | 63.07 | 49248 |
| 1731108600 | 63.31 | 0.1 | 0.16 | 63.27 | 63.45 | 63.235 | 38118 |
| 1731022200 | 63.21 | 0.62 | 0.99 | 62.88 | 63.21 | 62.875 | 34602 |
| 1730935800 | 62.59 | -0.43 | -0.68 | 62.53 | 62.79 | 62.48 | 27469 |
| 1730849400 | 63.02 | 0.17 | 0.27 | 62.82 | 63.07 | 62.73 | 47773 |
| 1730763000 | 62.85 | 0.33 | 0.53 | 62.89 | 62.98 | 62.7482 | 22653 |
| 1730500200 | 62.52 | -0.47 | -0.75 | 62.89 | 62.89 | 62.5 | 65835 |
| 1730413800 | 62.99 | -0.08 | -0.13 | 63.01 | 63.125 | 62.89 | 45088 |
| 1730327400 | 63.07 | -0.08 | -0.13 | 63.31 | 63.39 | 63.01 | 107259 |
| 1730241000 | 63.15 | 0.08 | 0.13 | 62.9 | 63.17 | 62.9 | 29102 |
| 1730154600 | 63.07 | -0.07 | -0.11 | 63.2 | 63.2892 | 63.03 | 35682 |
| 1729895400 | 63.14 | -0.13 | -0.21 | 63.41 | 63.41 | 63.12 | 21627 |
| 1729809000 | 63.27 | 0.14 | 0.22 | 63.19 | 63.3699 | 63.18 | 12935 |
| 1729722600 | 63.13 | -0.12 | -0.19 | 63.13 | 63.2585 | 63.105 | 10883 |
| 1729636200 | 63.25 | -0.03 | -0.05 | 63.34 | 63.34 | 63.145 | 21577 |
| 1729549800 | 63.28 | -0.52 | -0.82 | 63.57 | 63.57 | 63.28 | 27577 |
| 1729290600 | 63.8 | -0.09 | -0.14 | 63.93 | 63.96 | 63.78 | 72389 |
| 1729204200 | 63.89 | -0.31 | -0.48 | 63.95 | 63.96 | 63.83 | 36814 |
| 1729117800 | 64.2 | 0.15 | 0.23 | 64.19 | 64.285 | 64.14 | 39161 |
| 1729031400 | 64.05 | 0.21 | 0.33 | 63.99 | 64.14 | 63.9701 | 69753 |
| 1728945000 | 63.84 | 0.01 | 0.02 | 63.63 | 63.87 | 63.63 | 29988 |
| 1728685800 | 63.83 | 0.08 | 0.13 | 63.76 | 63.96 | 63.735 | 19552 |
| 1728599400 | 63.75 | -0.12 | -0.19 | 63.76 | 63.9399 | 63.71 | 25207 |
| 1728513000 | 63.87 | -0.11 | -0.17 | 63.84 | 63.91 | 63.8 | 28176 |
| 1728426600 | 63.98 | 0.13 | 0.20 | 63.81 | 64.004 | 63.76 | 30452 |
| 1728340200 | 63.85 | -0.27 | -0.42 | 63.92 | 63.99 | 63.85 | 30919 |
