Hot Features
프리미엄
Vanguard Consumer Discretionary ETF (VCR)
AMEX
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -5.7192 | -1.4683063336 | 389.51 | 394.58 | 381.42 | 34911 | 389.37203547 | SP |
| 4 | 10.2308 | 2.73873005675 | 373.56 | 394.58 | 366.03 | 55191 | 381.1193824 | SP |
| 12 | 24.7908 | 6.90551532033 | 359 | 402.25 | 357.84 | 53499 | 379.73872826 | SP |
| 26 | 62.7908 | 19.5609968847 | 321 | 402.25 | 284.84 | 50403 | 349.10916318 | SP |
| 52 | 87.6908 | 29.6152651131 | 296.1 | 402.25 | 284.84 | 51157 | 328.35430292 | SP |
| 156 | 86.7608 | 29.2094401239 | 297.03 | 402.25 | 213.73 | 84587 | 275.3260453 | SP |
| 260 | 188.7308 | 96.7552547934 | 195.06 | 402.25 | 118.99 | 99731 | 267.9614889 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738366200 | 390.49 | -1.26 | -0.32 | 393.3 | 396.67 | 389.59 | 46529 |
| 1738279800 | 391.75 | 3.28 | 0.84 | 393.63 | 394.58 | 390 | 37122 |
| 1738193400 | 388.47 | -1.64 | -0.42 | 390.2 | 390.68 | 387.28 | 26934 |
| 1738107000 | 390.11 | 1.59 | 0.41 | 387.98 | 390.97 | 386.18 | 40340 |
| 1738020600 | 388.52 | 1.11 | 0.29 | 381.42 | 388.84 | 381.42 | 40890 |
| 1737761400 | 387.41 | -0.01 | -0.00 | 389.51 | 389.9599 | 386.83 | 29610 |
| 1737675000 | 387.42 | 0 | 0.00 | 387.42 | 387.42 | 387.42 | 0 |
| 1737588600 | 387.42 | -1.65 | -0.42 | 388.86 | 390 | 387.16 | 29743 |
| 1737502200 | 389.07 | 4.06 | 1.05 | 388.7798 | 389.07 | 383.92 | 63140 |
| 1737156600 | 385.01 | 5.23 | 1.38 | 385.54 | 387.5882 | 384.85 | 69174 |
| 1737070200 | 379.78 | -2.35 | -0.61 | 382.12 | 382.12 | 378.79 | 68575 |
| 1736983800 | 382.13 | 10.05 | 2.70 | 380.89 | 382.87 | 379.0102 | 147177 |
| 1736897400 | 372.08 | -0.18 | -0.05 | 376.57 | 378.132 | 371.04 | 62825 |
| 1736811000 | 372.26 | 1.31 | 0.35 | 367.79 | 372.56 | 366.03 | 77281 |
| 1736551800 | 370.95 | -3.41 | -0.91 | 371.99 | 373.59 | 368.11 | 61067 |
| 1736379000 | 374.36 | 0.53 | 0.14 | 372.56 | 375.13 | 371.1514 | 35149 |
| 1736292600 | 373.83 | -7.68 | -2.01 | 382 | 382 | 372.535 | 38620 |
| 1736206200 | 381.51 | 1.73 | 0.46 | 383.55 | 384.23 | 379.53 | 52107 |
| 1735947000 | 379.78 | 8.15 | 2.19 | 373.5763 | 379.78 | 371.88 | 45703 |
| 1735860600 | 371.63 | -3.75 | -1.00 | 375.7 | 377.1654 | 368.9125 | 83815 |
| 1735687800 | 375.38 | -3.66 | -0.97 | 380.91 | 381 | 375.38 | 34228 |
| 1735601400 | 379.04 | -5.37 | -1.40 | 378.83 | 381.04 | 376.02 | 42900 |
| 1735342200 | 384.41 | -7.28 | -1.86 | 388.245 | 388.245 | 382.7716 | 44406 |
| 1735255800 | 391.6947 | -0.63 | -0.16 | 391.75 | 392.78 | 390.3599 | 31262 |
| 1735077840 | 392.32 | 8.62 | 2.25 | 385.46 | 392.8 | 385.46 | 27721 |
| 1734996600 | 383.7 | 0.42 | 0.11 | 383.63 | 384.37 | 380.58 | 52295 |
| 1734737400 | 383.28 | 2.59 | 0.68 | 377.875 | 388.13 | 377.23 | 92242 |
| 1734651000 | 380.69 | -0.69 | -0.18 | 388 | 388.06 | 379.9003 | 64876 |
| 1734564600 | 381.38 | -19.99 | -4.98 | 398.4 | 401.4652 | 380.95 | 157118 |
| 1734478200 | 401.37 | 0.4 | 0.10 | 401.56 | 402.25 | 398.81 | 56909 |
| 1734391800 | 400.97 | 6 | 1.52 | 396.94 | 400.97 | 396.835 | 74398 |
| 1734132600 | 394.97 | 1.22 | 0.31 | 393.98 | 395.165 | 392.4017 | 35038 |
| 1734046200 | 393.75 | -3.54 | -0.89 | 397.08 | 397.6695 | 393.75 | 36834 |
| 1733959800 | 397.29 | 6.48 | 1.66 | 395 | 397.51 | 394.3991 | 51114 |
| 1733873400 | 390.81 | 0.49 | 0.13 | 390.22 | 394.3799 | 390.22 | 32526 |
| 1733787000 | 390.32 | -1.49 | -0.38 | 394.82 | 396.485 | 389.84 | 39584 |
| 1733527800 | 391.81 | 7.21 | 1.87 | 387.93 | 392.01 | 387.93 | 55044 |
| 1733441400 | 384.6 | 1.99 | 0.52 | 383.2 | 386.45 | 383.2 | 38251 |
| 1733355000 | 382.61 | 3.76 | 0.99 | 379.88 | 383.004 | 379.58 | 37004 |
| 1733268600 | 378.85 | -0.81 | -0.21 | 378.3738 | 379.17 | 376.87 | 39393 |
| 1733182200 | 379.66 | 3.49 | 0.93 | 378.47 | 380.15 | 378.06 | 82075 |
| 1732917840 | 376.17 | 3.66 | 0.98 | 373.39 | 376.17 | 373.39 | 14083 |
| 1732750200 | 372.51 | -1.84 | -0.49 | 375.21 | 375.7773 | 371.86 | 45963 |
| 1732663800 | 374.35 | 0.52 | 0.14 | 373.25 | 375.08 | 373.1988 | 31440 |
| 1732577400 | 373.83 | 5.33 | 1.45 | 373.2 | 377.05 | 373.2 | 49970 |
| 1732318200 | 368.5 | 5.82 | 1.60 | 364.12 | 369.355 | 364.12 | 42321 |
| 1732231800 | 362.68 | 0.75 | 0.21 | 362.97 | 363.7825 | 360.8 | 23932 |
| 1732145400 | 361.93 | -1.15 | -0.32 | 362.4 | 362.4 | 358.76 | 30443 |
| 1732059000 | 363.08 | 0.75 | 0.21 | 358.86 | 364.03 | 357.84 | 40196 |
| 1731972600 | 362.33 | 3.03 | 0.84 | 363.23 | 365.3055 | 360.85 | 42135 |
| 1731713400 | 359.3 | -3.64 | -1.00 | 361.05 | 361.445 | 358 | 36478 |
| 1731627000 | 362.94 | -5.5 | -1.49 | 368.835 | 369.415 | 362.9175 | 48920 |
| 1731540600 | 368.44 | 2.96 | 0.81 | 368.09 | 370.6563 | 366.59 | 106864 |
| 1731454200 | 365.48 | -4.59 | -1.24 | 369.76 | 369.76 | 364.335 | 40205 |
| 1731367800 | 370.07 | 6.06 | 1.66 | 369.13 | 371.91 | 367.98 | 109753 |
| 1731108600 | 364.01 | 4.76 | 1.32 | 359 | 365.08 | 359 | 43244 |
| 1731022200 | 359.25 | 4.07 | 1.15 | 355.77 | 360.55 | 355.3533 | 41367 |
| 1730935800 | 355.18 | 11.34 | 3.30 | 352.3964 | 355.255 | 349.98 | 48118 |
| 1730849400 | 343.84 | 6.03 | 1.79 | 338.79 | 343.96 | 338.79 | 50843 |
| 1730763000 | 337.81 | -0.73 | -0.22 | 337 | 340.5582 | 337 | 53426 |
| 1730500200 | 338.54 | 5.45 | 1.64 | 339.3 | 341.73 | 338.325 | 70082 |
