Hot Features
프리미엄
Vanguard US Momentum Factor ETF (VFMO)
AMEX
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.52 | -1.43802784752 | 175.24 | 175.78 | 168.2807 | 46611 | 172.119103 | SP |
| 4 | 6.84 | 4.12346274415 | 165.88 | 175.78 | 159.88 | 59704 | 169.66926978 | SP |
| 12 | 0.36 | 0.208865165932 | 172.36 | 179.56 | 159.88 | 61961 | 171.87047189 | SP |
| 26 | 16.95 | 10.881427746 | 155.77 | 179.56 | 134.72 | 42081 | 166.78718047 | SP |
| 52 | 37.12 | 27.3746312684 | 135.6 | 179.56 | 134.06 | 36380 | 158.94116004 | SP |
| 156 | 54.86 | 46.5467503818 | 117.86 | 179.56 | 102.91 | 20104 | 141.83684223 | SP |
| 260 | 84.0384 | 94.7641900913 | 88.6816 | 179.56 | 56.65 | 14918 | 136.56792717 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738366200 | 172.72 | -1.26 | -0.72 | 174.63 | 175.52 | 172.2201 | 121545 |
| 1738279800 | 173.98 | 2.37 | 1.38 | 173.52 | 174.7068 | 172.89 | 37230 |
| 1738193400 | 171.61 | 0.16 | 0.09 | 171.76 | 172.595 | 170.4325 | 41154 |
| 1738107000 | 171.45 | 1.87 | 1.10 | 170.41 | 171.6215 | 168.825 | 40189 |
| 1738020600 | 169.58 | -5.06 | -2.90 | 170.91 | 171.46 | 168.2807 | 61272 |
| 1737761400 | 174.64 | 0.3 | 0.17 | 175.24 | 175.78 | 174.22 | 53210 |
| 1737675000 | 174.34 | 0 | 0.00 | 174.34 | 174.34 | 174.34 | 0 |
| 1737588600 | 174.34 | 0.39 | 0.22 | 174.84 | 175.04 | 173.84 | 66880 |
| 1737502200 | 173.95 | 3.72 | 2.19 | 171.78 | 173.95 | 171.31 | 108828 |
| 1737156600 | 170.23 | 1.2 | 0.71 | 170.44 | 170.83 | 169.94 | 214822 |
| 1737070200 | 169.03 | 0.87 | 0.52 | 168.59 | 169.45 | 168.4 | 56574 |
| 1736983800 | 168.16 | 3.98 | 2.42 | 167.69999 | 168.65 | 167.1219 | 45183 |
| 1736897400 | 164.18 | 2.22 | 1.37 | 163.63 | 164.75 | 162.876 | 26758 |
| 1736811000 | 161.96 | -0.24 | -0.15 | 160.47 | 162.04499 | 159.88 | 49171 |
| 1736551800 | 162.19999 | -3.76 | -2.27 | 164.09 | 164.09 | 161.61 | 56759 |
| 1736379000 | 165.96 | 0.1 | 0.06 | 165.25 | 166.06 | 163.6396 | 38766 |
| 1736292600 | 165.86 | -2.4 | -1.43 | 169.11 | 169.11 | 165.08 | 40397 |
| 1736206200 | 168.26 | 0.3 | 0.18 | 169.43 | 169.43 | 167.74 | 50763 |
| 1735947000 | 167.96 | 2.8 | 1.70 | 165.88 | 167.96 | 165.68 | 27010 |
| 1735860600 | 165.16 | 0.79 | 0.48 | 165.835 | 166.335 | 163.9349 | 32642 |
| 1735687800 | 164.37 | -0.65 | -0.39 | 165.88999 | 165.88999 | 163.72999 | 42580 |
| 1735601400 | 165.02 | -1.8 | -1.08 | 165.09 | 165.90799 | 163 | 45877 |
| 1735342200 | 166.82 | -2.46 | -1.45 | 168.33 | 168.33 | 165.4 | 40081 |
| 1735255800 | 169.28 | 1.15 | 0.68 | 167.77 | 169.41 | 167.18 | 24618 |
| 1735077840 | 168.13 | 1.61 | 0.97 | 167.1 | 168.13 | 166.5 | 25952 |
| 1734996600 | 166.52 | -0.38 | -0.23 | 166.69999 | 166.69999 | 164.4901 | 49291 |
| 1734737400 | 166.9 | 2.52 | 1.53 | 163.37 | 167.92 | 163 | 37490 |
| 1734651000 | 164.38 | 0.18 | 0.11 | 166.4 | 167.3175 | 164.095 | 64936 |
| 1734564600 | 164.19999 | -6.89 | -4.03 | 171.55 | 171.9 | 163.51 | 67197 |
| 1734478200 | 171.09 | -2.54 | -1.46 | 172.9 | 172.9 | 170.605 | 113332 |
| 1734391800 | 173.63 | 1.5 | 0.87 | 172.63 | 173.94 | 172 | 60858 |
| 1734132600 | 172.13 | -0.24 | -0.14 | 172.54 | 172.985 | 171.41 | 31945 |
| 1734046200 | 172.37 | -1.72 | -0.99 | 173.86 | 174.21 | 172.2 | 36732 |
| 1733959800 | 174.09 | 1.65 | 0.96 | 173.81 | 174.61 | 173.233 | 28428 |
| 1733873400 | 172.44 | -0.98 | -0.57 | 173.74 | 173.975 | 172.0727 | 63894 |
| 1733787000 | 173.42 | -4.13 | -2.33 | 178.15 | 178.15 | 173.34 | 46597 |
| 1733527800 | 177.55 | 0.72 | 0.41 | 177.75 | 177.86 | 177.0292 | 54207 |
| 1733441400 | 176.83 | -1.02 | -0.57 | 178.06 | 178.07 | 176.81 | 42686 |
| 1733355000 | 177.85 | 1.11 | 0.63 | 177.27 | 177.85 | 176.53 | 103230 |
| 1733268600 | 176.74 | -0.39 | -0.22 | 177.57 | 179.3713 | 176.2201 | 41574 |
| 1733182200 | 177.13 | -1.01 | -0.57 | 178.95 | 179.45 | 176.93 | 74458 |
| 1732917840 | 178.14 | 0.54 | 0.30 | 177.91 | 179.03 | 177.91 | 33584 |
| 1732750200 | 177.6 | -0.79 | -0.44 | 179.09 | 179.35 | 177.2152 | 56836 |
| 1732663800 | 178.39 | 0.41 | 0.23 | 178.27 | 178.4771 | 177.4425 | 90857 |
| 1732577400 | 177.98 | 0.92 | 0.52 | 179.02 | 179.56 | 177.4244 | 82226 |
| 1732318200 | 177.06 | 2.37 | 1.36 | 175.38 | 177.17 | 175.285 | 58135 |
| 1732231800 | 174.69 | 2.23 | 1.29 | 173.71 | 175.35 | 172.65 | 51609 |
| 1732145400 | 172.46 | 0.12 | 0.07 | 172.76 | 172.76 | 170.91 | 29879 |
| 1732059000 | 172.34 | 1.93 | 1.13 | 169.42 | 172.34 | 169.0401 | 38224 |
| 1731972600 | 170.41 | 0.97 | 0.57 | 170.12 | 171.03 | 168.97 | 100486 |
| 1731713400 | 169.44 | -1.82 | -1.06 | 170.81 | 170.81 | 168.5701 | 165343 |
| 1731627000 | 171.26 | -2.51 | -1.44 | 174.33 | 174.33 | 170.95 | 36220 |
| 1731540600 | 173.77 | -0.93 | -0.53 | 175.75 | 176.435 | 173.615 | 186810 |
| 1731454200 | 174.7 | -2.16 | -1.22 | 176.44 | 176.74 | 173.4901 | 96037 |
| 1731367800 | 176.86 | 1.78 | 1.02 | 176.72 | 177.248 | 176.075 | 123361 |
| 1731108600 | 175.08 | 2.92 | 1.70 | 172.36 | 175.12 | 172.11 | 52691 |
| 1731022200 | 172.16 | 1.12 | 0.65 | 172.09 | 172.51 | 171.28 | 66506 |
| 1730935800 | 171.04 | 6.22 | 3.77 | 170.61 | 171.3161 | 168.0511 | 52614 |
| 1730849400 | 164.82 | 3.22 | 1.99 | 162.22 | 164.82 | 162.22 | 30593 |
| 1730763000 | 161.6 | 0.18 | 0.11 | 161.38999 | 162.6205 | 160.94999 | 25368 |
| 1730500200 | 161.41999 | -0.49 | -0.30 | 162.22999 | 162.50989 | 161.1 | 23877 |
