Hot Features
프리미엄
Vanguard US Value Factor ETF (VFVA)
AMEX
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.184 | -0.956767676768 | 123.75 | 124.85 | 122.84 | 21641 | 123.98524015 | SP |
| 4 | 3.736 | 3.14398720862 | 118.83 | 124.85 | 116.875 | 23306 | 122.17225923 | SP |
| 12 | -3.654 | -2.89494533354 | 126.22 | 130.84 | 116.68 | 16863 | 123.16848044 | SP |
| 26 | -0.924 | -0.748238723783 | 123.49 | 130.84 | 109.88 | 16792 | 120.27521507 | SP |
| 52 | 9.586 | 8.48468755532 | 112.98 | 130.84 | 108.65 | 17744 | 117.78445339 | SP |
| 156 | 19.716 | 19.16966456 | 102.85 | 130.84 | 86.1 | 30967 | 103.60101665 | SP |
| 260 | 47.936 | 64.2315422752 | 74.63 | 130.84 | 39.63 | 27737 | 97.18431801 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738366200 | 122.566 | -1.64 | -1.32 | 124.365 | 124.365 | 122.32 | 9447 |
| 1738279800 | 124.21 | 0.52 | 0.42 | 124.44 | 124.85 | 123.47 | 12897 |
| 1738193400 | 123.69 | 0.19 | 0.15 | 123.83 | 124.2988 | 123.145 | 15471 |
| 1738107000 | 123.5 | -0.82 | -0.66 | 124.25 | 124.29 | 123.18 | 16333 |
| 1738020600 | 124.32 | 0.79 | 0.64 | 122.93 | 124.76 | 122.93 | 48738 |
| 1737761400 | 123.53 | 0.54 | 0.44 | 123.75 | 123.88 | 123.42 | 14764 |
| 1737675000 | 122.99 | 0 | 0.00 | 122.99 | 122.99 | 122.99 | 0 |
| 1737588600 | 122.99 | -0.96 | -0.77 | 123.95 | 123.95 | 122.95 | 78728 |
| 1737502200 | 123.95 | 1.17 | 0.95 | 123.33 | 124.12 | 123.33 | 40944 |
| 1737156600 | 122.78 | 0.68 | 0.56 | 122.89 | 123 | 122.52 | 31181 |
| 1737070200 | 122.097 | 0.16 | 0.13 | 121.87 | 122.11 | 121.24 | 15321 |
| 1736983800 | 121.9383 | 1.91 | 1.59 | 122.65 | 122.65 | 121.4901 | 13545 |
| 1736897400 | 120.03 | 1.39 | 1.17 | 119.22 | 120.03 | 118.81 | 16090 |
| 1736811000 | 118.64 | 1.44 | 1.23 | 116.92 | 118.64 | 116.875 | 16070 |
| 1736551800 | 117.2 | -1.55 | -1.30 | 118.11 | 118.158 | 116.885 | 11761 |
| 1736379000 | 118.7479 | -0.36 | -0.30 | 118.78 | 118.81 | 117.6 | 12811 |
| 1736292600 | 119.11 | -0.15 | -0.13 | 119.86 | 120.35 | 118.65 | 13193 |
| 1736206200 | 119.26 | 0.11 | 0.09 | 119.96 | 120.89 | 119.215 | 17380 |
| 1735947000 | 119.1511 | 0.87 | 0.73 | 118.83 | 119.34 | 117.69 | 20975 |
| 1735860600 | 118.285 | -0.09 | -0.08 | 119.64 | 119.978 | 117.89 | 24859 |
| 1735687800 | 118.3776 | 0.63 | 0.53 | 118.35 | 118.8 | 118.05 | 16302 |
| 1735601400 | 117.75 | -0.69 | -0.58 | 117.46 | 118.097 | 116.68 | 19440 |
| 1735342200 | 118.4407 | -1.06 | -0.89 | 119.23 | 119.485 | 117.795 | 8766 |
| 1735255800 | 119.5046 | 0.51 | 0.43 | 118.74 | 119.5046 | 118.435 | 32334 |
| 1735077840 | 118.9899 | 0.92 | 0.78 | 118.34 | 119 | 117.88 | 11268 |
| 1734996600 | 118.0732 | -0.39 | -0.33 | 117.34 | 118.0732 | 116.9108 | 8629 |
| 1734737400 | 118.46 | 1.12 | 0.96 | 117.09 | 119.4368 | 116.84 | 14348 |
| 1734651000 | 117.3375 | -0.78 | -0.66 | 119.18 | 119.44 | 117.31 | 8996 |
| 1734564600 | 118.12 | -3.86 | -3.16 | 122.52 | 122.585 | 118.06 | 13790 |
| 1734478200 | 121.98 | -1.3 | -1.05 | 122.87 | 122.87 | 121.8476 | 8941 |
| 1734391800 | 123.28 | -0.72 | -0.58 | 124.02 | 124.2772 | 123.24 | 25660 |
| 1734132600 | 124 | -0.87 | -0.70 | 124.75 | 124.75 | 123.78 | 12060 |
| 1734046200 | 124.8725 | -1.06 | -0.84 | 125.8 | 125.8 | 124.8725 | 8547 |
| 1733959800 | 125.9283 | 0.3 | 0.24 | 126.58 | 126.58 | 125.685 | 56215 |
| 1733873400 | 125.6296 | -0.63 | -0.50 | 126.48 | 126.48 | 125.275 | 3913 |
| 1733787000 | 126.2624 | -0.06 | -0.04 | 127.01 | 127.48 | 126.2624 | 8698 |
| 1733527800 | 126.318 | -0.55 | -0.43 | 127.38 | 127.38 | 126.1254 | 5626 |
| 1733441400 | 126.8645 | -0.81 | -0.63 | 127.8 | 127.9 | 126.8645 | 6261 |
| 1733355000 | 127.674 | -0.36 | -0.28 | 128.0303 | 128.0303 | 126.88 | 11410 |
| 1733268600 | 128.0303 | -0.87 | -0.68 | 129.16999 | 129.205 | 127.855 | 9641 |
| 1733182200 | 128.9041 | -0.05 | -0.04 | 129 | 129.13999 | 127.9708 | 21585 |
| 1732917840 | 128.9584 | 0.21 | 0.16 | 129.31 | 129.645 | 128.9584 | 2257 |
| 1732750200 | 128.75 | 0.08 | 0.06 | 129.3 | 129.88999 | 128.75 | 13555 |
| 1732663800 | 128.66999 | -1.35 | -1.04 | 129.61 | 129.61 | 128.25 | 18144 |
| 1732577400 | 130.02 | 1.75 | 1.36 | 129.47999 | 130.84 | 129.47999 | 13696 |
| 1732318200 | 128.27 | 1.75 | 1.38 | 126.64 | 128.41 | 126.64 | 9529 |
| 1732231800 | 126.519 | 1.84 | 1.48 | 125.25 | 126.76 | 125.05 | 20204 |
| 1732145400 | 124.6741 | 0.14 | 0.11 | 124.35 | 124.6741 | 123.83 | 11958 |
| 1732059000 | 124.5349 | -0.74 | -0.59 | 124.2 | 124.74 | 123.87 | 12854 |
| 1731972600 | 125.27 | 0.3 | 0.24 | 125.42 | 125.57 | 125.095 | 10507 |
| 1731713400 | 124.9675 | -0.53 | -0.42 | 125.495 | 126.025 | 124.6088 | 5244 |
| 1731627000 | 125.5 | -0.54 | -0.43 | 126.71 | 126.71 | 125.405 | 6643 |
| 1731540600 | 126.0414 | -0.27 | -0.21 | 126.97 | 126.97 | 126.0414 | 7279 |
| 1731454200 | 126.3078 | -1.45 | -1.14 | 127.19 | 127.5993 | 126.25 | 8463 |
| 1731367800 | 127.76 | 1.62 | 1.28 | 127 | 128.175 | 127 | 18900 |
| 1731108600 | 126.1398 | -0.17 | -0.13 | 126.22 | 126.27 | 125.5929 | 17890 |
| 1731022200 | 126.31 | -1.3 | -1.02 | 127.435 | 127.4423 | 126.04 | 17721 |
| 1730935800 | 127.61 | 6.68 | 5.52 | 124.2 | 127.8099 | 121.62 | 24651 |
| 1730849400 | 120.93 | 1.59 | 1.33 | 119.29 | 120.93 | 119.04 | 7427 |
| 1730763000 | 119.34 | 0.09 | 0.08 | 119.41 | 120.135 | 119.3 | 14430 |
| 1730500200 | 119.25 | -0.22 | -0.18 | 120.16 | 120.3336 | 119.25 | 9288 |
