Hot Features
프리미엄
Vanguard Financials ETF (VFH)
AMEX
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 5.82 | 4.96248294679 | 117.28 | 123.1 | 114.7 | 743387 | 118.80569029 | SP |
| 4 | 6.9 | 5.93803786575 | 116.2 | 123.1 | 114.7 | 548139 | 118.61359859 | SP |
| 12 | 8.01 | 6.9597706143 | 115.09 | 126.85 | 112.07 | 490640 | 120.25826836 | SP |
| 26 | 17.34 | 16.395612708 | 105.76 | 126.85 | 98.47 | 365919 | 115.04668239 | SP |
| 52 | 33.08 | 36.747389469 | 90.02 | 126.85 | 90.02 | 393972 | 105.6613933 | SP |
| 156 | 23.39 | 23.458028282 | 99.71 | 126.85 | 72.96 | 595782 | 89.13586333 | SP |
| 260 | 46.12 | 59.9116653676 | 76.98 | 126.85 | 42.3366 | 665044 | 81.71240172 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737156600 | 122.8 | 1.13 | 0.93 | 122.29 | 122.97 | 121.91 | 387531 |
| 1737070200 | 121.67 | 0.61 | 0.50 | 121.11 | 121.88 | 120.895 | 820104 |
| 1736983800 | 121.06 | 3.11 | 2.64 | 120.71 | 121.26 | 120.08 | 1013879 |
| 1736897400 | 117.95 | 1.76 | 1.51 | 116.9 | 118.02 | 116.69 | 454479 |
| 1736811000 | 116.19 | 0.72 | 0.62 | 114.8 | 116.27 | 114.7 | 721131 |
| 1736551800 | 115.47 | -2.99 | -2.52 | 117.28 | 117.5 | 114.98 | 707344 |
| 1736379000 | 118.46 | 0.19 | 0.16 | 118.17 | 118.52 | 117.3127 | 330640 |
| 1736292600 | 118.27 | -0.31 | -0.26 | 119.23 | 119.395 | 117.62 | 438003 |
| 1736206200 | 118.58 | -0.32 | -0.27 | 119.42 | 120.1 | 118.48 | 492881 |
| 1735947000 | 118.9 | 1.07 | 0.91 | 118.57 | 118.96 | 117.58 | 628018 |
| 1735860600 | 117.83 | -0.24 | -0.20 | 118.67 | 119.21 | 117.1663 | 463358 |
| 1735687800 | 118.07 | 0.02 | 0.02 | 118.52 | 118.82 | 117.75 | 447899 |
| 1735601400 | 118.05 | -1.22 | -1.02 | 118.06 | 118.61 | 117.045 | 397085 |
| 1735342200 | 119.27 | -0.84 | -0.70 | 119.66 | 120.265 | 118.49 | 338323 |
| 1735255800 | 120.11 | 0.25 | 0.21 | 119.43 | 120.24 | 119.24 | 278182 |
| 1735077840 | 119.86 | 1.5 | 1.27 | 118.64 | 119.86 | 118.43 | 178915 |
| 1734996600 | 118.36 | 0.26 | 0.22 | 117.62 | 118.49 | 117.1464 | 457405 |
| 1734737400 | 118.1 | 1.62 | 1.39 | 116.2 | 119.05 | 115.91 | 1150713 |
| 1734651000 | 116.48 | 0.36 | 0.31 | 117.56 | 118.41 | 116.45 | 817154 |
| 1734564600 | 116.12 | -4.72 | -3.91 | 120.48 | 120.69 | 116.0635 | 685364 |
| 1734478200 | 120.84 | -1.15 | -0.94 | 121.5 | 121.5 | 120.52 | 390267 |
| 1734391800 | 121.99 | 0.2 | 0.16 | 122.12 | 122.275 | 121.6 | 437269 |
| 1734132600 | 121.79 | -0.42 | -0.34 | 122.62 | 122.68 | 121.715 | 408511 |
| 1734046200 | 122.21 | -0.54 | -0.44 | 123.05 | 123.17 | 122.18 | 240695 |
| 1733959800 | 122.75 | 0.55 | 0.45 | 122.89 | 122.9 | 122.175 | 617251 |
| 1733873400 | 122.2 | -0.27 | -0.22 | 122.57 | 123.02 | 121.62 | 387476 |
| 1733787000 | 122.47 | -1.8 | -1.45 | 124.38 | 124.56 | 122.39 | 300787 |
| 1733527800 | 124.27 | 0.24 | 0.19 | 124.16 | 124.58 | 123.78 | 292196 |
| 1733441400 | 124.03 | 0.07 | 0.06 | 124.1 | 124.9 | 124.03 | 350677 |
| 1733355000 | 123.96 | -0.31 | -0.25 | 124.17 | 124.2 | 123.37 | 367825 |
| 1733268600 | 124.27 | -0.79 | -0.63 | 125.62 | 125.62 | 124.1401 | 505225 |
| 1733182200 | 125.06 | -1.14 | -0.90 | 126.42 | 126.51 | 124.7 | 468941 |
| 1732917840 | 126.2 | 0.1 | 0.08 | 126.65 | 126.77 | 126.045 | 150720 |
| 1732750200 | 126.1 | 0.26 | 0.21 | 126.13 | 126.85 | 125.93 | 330746 |
| 1732663800 | 125.84 | 0.06 | 0.05 | 125.78 | 126.04 | 125.03 | 275387 |
| 1732577400 | 125.78 | 0.99 | 0.79 | 125.56 | 126.21 | 125.41 | 388073 |
| 1732318200 | 124.79 | 1.54 | 1.25 | 123.38 | 124.9 | 123.29 | 289684 |
| 1732231800 | 123.25 | 1.51 | 1.24 | 122.48 | 123.839 | 122.07 | 886758 |
| 1732145400 | 121.74 | -0.37 | -0.30 | 122.57 | 122.65 | 121.075 | 242527 |
| 1732059000 | 122.11 | -0.57 | -0.46 | 121.6 | 122.4595 | 121.24 | 393609 |
| 1731972600 | 122.68 | 0.42 | 0.34 | 122.48 | 122.94 | 121.92 | 321626 |
| 1731713400 | 122.26 | 0.56 | 0.46 | 121.73 | 122.51 | 121.6678 | 478654 |
| 1731627000 | 121.7 | -0.38 | -0.31 | 122.47 | 122.56 | 121.505 | 394128 |
| 1731540600 | 122.08 | -0.28 | -0.23 | 122.65 | 123.22 | 121.98 | 648592 |
| 1731454200 | 122.36 | -0.39 | -0.32 | 122.58 | 122.9099 | 121.87 | 744486 |
| 1731367800 | 122.75 | 2.22 | 1.84 | 122.03 | 123.31 | 121.84 | 739360 |
| 1731108600 | 120.53 | 1.05 | 0.88 | 120.15 | 121.12 | 119.65 | 498133 |
| 1731022200 | 119.48 | -2.09 | -1.72 | 121.12 | 121.12 | 119.18 | 1294783 |
| 1730935800 | 121.57 | 7.71 | 6.77 | 119.97 | 121.7494 | 119.28 | 1976370 |
| 1730849400 | 113.86 | 1.28 | 1.14 | 112.56 | 113.86 | 112.56 | 468372 |
| 1730763000 | 112.58 | -0.61 | -0.54 | 113.16 | 113.25 | 112.07 | 224812 |
| 1730500200 | 113.19 | -0.04 | -0.04 | 113.57 | 114.32 | 113.19 | 346495 |
| 1730413800 | 113.23 | -1.65 | -1.44 | 114.73 | 114.94 | 113.23 | 172437 |
| 1730327400 | 114.88 | 0.67 | 0.59 | 114.43 | 115.6199 | 114.23 | 103249 |
| 1730241000 | 114.21 | -0.68 | -0.59 | 114.49 | 114.895 | 114.21 | 217037 |
| 1730154600 | 114.89 | 1.51 | 1.33 | 114.03 | 115.02 | 114.03 | 153138 |
| 1729895400 | 113.38 | -1.28 | -1.12 | 115.09 | 115.28 | 113.11 | 148673 |
| 1729809000 | 114.66 | 0.18 | 0.16 | 114.49 | 114.7699 | 113.9604 | 211782 |
| 1729722600 | 114.48 | -0.23 | -0.20 | 114.48 | 114.81 | 113.92 | 153899 |
| 1729636200 | 114.71 | -0.12 | -0.10 | 114.39 | 114.85 | 113.84 | 135109 |
| 1729549800 | 114.83 | -1.23 | -1.06 | 115.84 | 115.94 | 114.69 | 181755 |
