Hot Features
프리미엄
Vanguard Consumer Staples ETF (VDC)
AMEX
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.99 | 1.80608365019 | 220.92 | 226.5491 | 220.135 | 134027 | 223.19821019 | SP |
| 4 | 9.46 | 4.3908099327 | 215.45 | 226.5491 | 213.055 | 101921 | 220.7045531 | SP |
| 12 | 1.42 | 0.635375184572 | 223.49 | 226.5491 | 205.75 | 110160 | 214.98622659 | SP |
| 26 | 6.89 | 3.16026052656 | 218.02 | 226.5491 | 205.75 | 97772 | 216.037203 | SP |
| 52 | 26.9 | 13.585172466 | 198.01 | 226.5491 | 194.38 | 94682 | 210.29537697 | SP |
| 156 | 31.35 | 16.1965282083 | 193.56 | 226.5491 | 170.83 | 141149 | 194.3365346 | SP |
| 260 | 78.63 | 53.753076292 | 146.28 | 226.5491 | 120.7 | 153542 | 182.023107 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740785400 | 224.91 | 2.9 | 1.31 | 223.61 | 224.91 | 222.215 | 104552 |
| 1740699000 | 222.01 | -0.26 | -0.12 | 221.54 | 223.32 | 221.1723 | 156595 |
| 1740612600 | 222.27 | -3.89 | -1.72 | 225.5 | 225.5 | 221.9 | 97171 |
| 1740526200 | 226.16 | 3.46 | 1.55 | 223.52 | 226.5491 | 223.52 | 150914 |
| 1740439800 | 222.7 | 0.31 | 0.14 | 221.9 | 223.47 | 221.695 | 141387 |
| 1740180600 | 222.39 | 1.63 | 0.74 | 220.92 | 222.5888 | 220.135 | 124067 |
| 1740094200 | 220.76 | -2.45 | -1.10 | 220 | 221.13 | 219.4 | 102695 |
| 1740007800 | 223.21 | 1.73 | 0.78 | 221.72 | 223.21 | 221.5 | 80580 |
| 1739921400 | 221.48 | 0.33 | 0.15 | 220.91 | 221.48 | 219.73 | 147006 |
| 1739575800 | 221.15 | -2.58 | -1.15 | 223.77 | 223.77 | 221.15 | 69221 |
| 1739489400 | 223.73 | 2.27 | 1.03 | 221.81 | 223.97 | 221.46 | 75180 |
| 1739403000 | 221.46 | 0.41 | 0.19 | 219.28 | 221.57 | 219.28 | 73310 |
| 1739316600 | 221.05 | 2.09 | 0.95 | 219.67 | 221.05 | 218.7925 | 84758 |
| 1739230200 | 218.96 | 1.3 | 0.60 | 218.08 | 219.05 | 216.98 | 104819 |
| 1738971000 | 217.66 | -0.7 | -0.32 | 218.4 | 218.6301 | 217.4 | 76845 |
| 1738884600 | 218.36 | 1.37 | 0.63 | 219.57 | 219.685 | 217.6115 | 74002 |
| 1738798200 | 216.99 | 1.63 | 0.76 | 215.49 | 217.1 | 214.5913 | 68609 |
| 1738711800 | 215.36 | -1.02 | -0.47 | 216.08 | 216.08 | 214.4 | 81788 |
| 1738625400 | 216.38 | 1.05 | 0.49 | 213.3 | 216.82 | 213.055 | 161553 |
| 1738366200 | 215.33 | -1.58 | -0.73 | 215.45 | 216.65 | 215.0129 | 65991 |
| 1738279800 | 216.91 | 2.31 | 1.08 | 215.89 | 217.4099 | 215.72 | 70753 |
| 1738193400 | 214.6 | 0.61 | 0.29 | 214.37 | 215.5985 | 214.37 | 65231 |
| 1738107000 | 213.99 | -3.05 | -1.41 | 216.67 | 217.33 | 213.99 | 99833 |
| 1738020600 | 217.04 | 5.43 | 2.57 | 212.9 | 217.32 | 212.9 | 130398 |
| 1737761400 | 211.61 | 1.89 | 0.90 | 210.67 | 211.62 | 210.3819 | 109136 |
| 1737675000 | 209.72 | 0 | 0.00 | 209.72 | 209.72 | 209.72 | 0 |
| 1737588600 | 209.72 | -0.94 | -0.45 | 211.75 | 211.75 | 209.68 | 146265 |
| 1737502200 | 210.66 | 1.23 | 0.59 | 209.94 | 211.435 | 209.885 | 154780 |
| 1737156600 | 209.43 | 1.43 | 0.69 | 208.62 | 209.9135 | 208.62 | 121846 |
| 1737070200 | 208 | 1.46 | 0.71 | 206.49 | 208.36 | 205.75 | 138031 |
| 1736983800 | 206.54 | -0.44 | -0.21 | 208.22 | 208.805 | 206.43 | 508840 |
| 1736897400 | 206.98 | 0.16 | 0.08 | 207.17 | 207.5182 | 206.08 | 93337 |
| 1736811000 | 206.82 | 0.14 | 0.07 | 206.68 | 207.4085 | 205.9632 | 127157 |
| 1736551800 | 206.68 | -2.38 | -1.14 | 208.35 | 208.91 | 206.5251 | 114382 |
| 1736379000 | 209.06 | 0.82 | 0.39 | 208.25 | 209.23 | 207.14 | 97056 |
| 1736292600 | 208.24 | -0.79 | -0.38 | 209.59 | 210.43 | 208 | 136804 |
| 1736206200 | 209.03 | -2.11 | -1.00 | 211.06 | 211.36 | 208.72 | 170165 |
| 1735947000 | 211.14 | 0.34 | 0.16 | 211.29 | 211.9284 | 210.1501 | 72938 |
| 1735860600 | 210.8 | -0.58 | -0.27 | 211.84 | 212.77 | 210.08 | 118253 |
| 1735687800 | 211.38 | 0.42 | 0.20 | 211.4 | 212.01 | 210.45 | 119438 |
| 1735601400 | 210.96 | -2.82 | -1.32 | 212.33 | 212.33 | 210.3335 | 90124 |
| 1735342200 | 213.78 | -1.15 | -0.54 | 213.87 | 214.6919 | 212.71 | 82792 |
| 1735255800 | 214.93 | 0.61 | 0.28 | 213.98 | 215.02 | 213.98 | 50941 |
| 1735077840 | 214.32 | 1.77 | 0.83 | 212.45 | 214.51 | 212.45 | 55585 |
| 1734996600 | 212.55 | -1.28 | -0.60 | 213.2 | 213.451 | 210.6836 | 120893 |
| 1734737400 | 213.83 | 0.04 | 0.02 | 213.39 | 215.5 | 212.7201 | 150959 |
| 1734651000 | 213.79 | -1.17 | -0.54 | 215.59 | 215.985 | 213.79 | 120545 |
| 1734564600 | 214.96 | -5 | -2.27 | 218 | 218.42 | 214.96 | 115329 |
| 1734478200 | 219.96 | -0.82 | -0.37 | 220.13 | 220.84 | 219.52 | 106548 |
| 1734391800 | 220.78 | -0.62 | -0.28 | 221.23 | 222.57 | 220.305 | 112264 |
| 1734132600 | 221.4 | -0.3 | -0.14 | 221.19 | 222.4 | 220.16 | 47198 |
| 1734046200 | 221.7 | 0.34 | 0.15 | 222.55 | 222.715 | 221.44 | 70056 |
| 1733959800 | 221.36 | -1.16 | -0.52 | 223.01 | 223.79 | 221.23 | 105835 |
| 1733873400 | 222.52 | 1.23 | 0.56 | 221.12 | 223.007 | 220.7946 | 70584 |
| 1733787000 | 221.29 | -1.04 | -0.47 | 222.59 | 222.78 | 221.03 | 55762 |
| 1733527800 | 222.33 | -0.83 | -0.37 | 223.49 | 224.4 | 222.31 | 62092 |
| 1733441400 | 223.16 | 0.71 | 0.32 | 222.85 | 223.4797 | 222.09 | 65582 |
| 1733355000 | 222.45 | -0.27 | -0.12 | 222.07 | 222.45 | 221.31 | 64151 |
| 1733268600 | 222.72 | -0.7 | -0.31 | 223.54 | 223.54 | 222.19 | 47889 |
| 1733182200 | 223.42 | -0.2 | -0.09 | 223.64 | 223.78 | 222.0801 | 80033 |
