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 | -6.88 | -4.17501061958 | 164.79 | 166.95 | 157.9685 | 43433 | 162.97579824 | SP |
| 4 | -14.39 | -8.35171213001 | 172.3 | 177.3127 | 157.9685 | 61836 | 171.41624016 | SP |
| 12 | -15.83 | -9.11131575918 | 173.74 | 177.3127 | 157.9685 | 58036 | 170.21409434 | SP |
| 26 | 6.09 | 4.01132920564 | 151.82 | 179.56 | 147.4026 | 48227 | 169.68123818 | SP |
| 52 | 8.03 | 5.35761942888 | 149.88 | 179.56 | 134.79 | 39327 | 161.66427506 | SP |
| 156 | 35.91 | 29.4344262295 | 122 | 179.56 | 102.91 | 21547 | 144.66102283 | SP |
| 260 | 74.23 | 88.7069789675 | 83.68 | 179.56 | 56.65 | 15881 | 139.15902374 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741131000 | 157.91 | -3.11 | -1.93 | 158.87 | 160.8086 | 154.66999 | 72562 |
| 1741044600 | 161.02 | -4.29 | -2.60 | 166.62 | 166.94999 | 159.94999 | 64902 |
| 1740785400 | 165.31 | 2.99 | 1.84 | 161.63999 | 165.31 | 161.47999 | 33344 |
| 1740699000 | 162.32 | -2.75 | -1.67 | 166.02 | 166.10499 | 162.16999 | 34570 |
| 1740612600 | 165.07 | 1.77 | 1.08 | 164.33 | 166.8968 | 164.25 | 25101 |
| 1740526200 | 163.3 | -1.7 | -1.03 | 164.79 | 164.79 | 161 | 59247 |
| 1740439800 | 165 | -2.04 | -1.22 | 167.66 | 167.66 | 163.54 | 102408 |
| 1740180600 | 167.04 | -5.77 | -3.34 | 173.18 | 173.18 | 166.63 | 71462 |
| 1740094200 | 172.81 | -2.73 | -1.56 | 175.14 | 175.14 | 171 | 81811 |
| 1740007800 | 175.54 | -0.85 | -0.48 | 175.8 | 176.13 | 174.6 | 118773 |
| 1739921400 | 176.39 | 0.83 | 0.47 | 176.34 | 176.65 | 175.2801 | 60407 |
| 1739575800 | 175.56 | 0.12 | 0.07 | 175.62 | 175.87 | 174.7957 | 48771 |
| 1739489400 | 175.44 | 2.34 | 1.35 | 174.39 | 175.44 | 173.2526 | 44633 |
| 1739403000 | 173.1 | -0.56 | -0.32 | 171.67 | 173.3916 | 171.245 | 68521 |
| 1739316600 | 173.66 | -2.14 | -1.22 | 174.85 | 174.85 | 173.07 | 45424 |
| 1739230200 | 175.8 | 0.72 | 0.41 | 176.54 | 176.54 | 174.8 | 70792 |
| 1738971000 | 175.08 | -1.13 | -0.64 | 176.98 | 177.3127 | 174.67 | 82079 |
| 1738884600 | 176.21 | 0.38 | 0.22 | 176.96 | 177.22 | 175.115 | 90785 |
| 1738798200 | 175.83 | 2.43 | 1.40 | 174.04 | 175.84 | 173.7779 | 45573 |
| 1738711800 | 173.4 | 2.02 | 1.18 | 172.3 | 173.45 | 172.28 | 26273 |
| 1738625400 | 171.38 | -1.34 | -0.78 | 168.28 | 172.245 | 167.8001 | 62816 |
| 1738366200 | 172.72 | -1.26 | -0.72 | 174.63 | 175.52 | 172.2201 | 122100 |
| 1738279800 | 173.98 | 2.37 | 1.38 | 173.52 | 174.7068 | 172.89 | 37419 |
| 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 | 108653 |
| 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 | 56085 |
| 1736379000 | 165.96 | 0.1 | 0.06 | 165.25 | 166.06 | 163.6396 | 38652 |
| 1736292600 | 165.86 | -2.4 | -1.43 | 169.11 | 169.11 | 165.08 | 40276 |
| 1736206200 | 168.26 | 0.3 | 0.18 | 169.43 | 169.43 | 167.74 | 50428 |
| 1735947000 | 167.96 | 2.8 | 1.70 | 165.88 | 167.96 | 165.7468 | 26981 |
| 1735860600 | 165.16 | 0.79 | 0.48 | 165.835 | 166.335 | 163.9349 | 32613 |
| 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 | 45588 |
| 1735342200 | 166.82 | -2.46 | -1.45 | 168.33 | 168.33 | 165.4 | 39898 |
| 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 | 49285 |
| 1734737400 | 166.9 | 2.52 | 1.53 | 163.37 | 167.92 | 163.37 | 36501 |
| 1734651000 | 164.38 | 0.18 | 0.11 | 166.4 | 167.3175 | 164.095 | 63782 |
| 1734564600 | 164.19999 | -6.89 | -4.03 | 171.55 | 171.9 | 163.51 | 66889 |
| 1734478200 | 171.09 | -2.54 | -1.46 | 172.9 | 172.9 | 170.605 | 113314 |
| 1734391800 | 173.63 | 1.5 | 0.87 | 172.63 | 173.94 | 172 | 60808 |
| 1734132600 | 172.13 | -0.24 | -0.14 | 172.54 | 172.985 | 171.41 | 31939 |
| 1734046200 | 172.37 | -1.72 | -0.99 | 173.86 | 173.915 | 172.2 | 34857 |
| 1733959800 | 174.09 | 1.65 | 0.96 | 173.81 | 174.61 | 173.233 | 28416 |
| 1733873400 | 172.44 | -0.98 | -0.57 | 173.74 | 173.975 | 172.0727 | 63407 |
| 1733787000 | 173.42 | -4.13 | -2.33 | 178.15 | 178.15 | 173.34 | 45981 |
| 1733527800 | 177.55 | 0.72 | 0.41 | 177.75 | 177.86 | 177.0292 | 54168 |
| 1733441400 | 176.83 | -1.02 | -0.57 | 178.06 | 178.07 | 176.81 | 41349 |
