Vanguard S&P Small Cap 600【VIOO】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

홈
인베스팅
ETFs
미국
AMEX
Vanguard S&P Small Cap 600 (VIOO)
Vanguard S&P Small Cap 600 (VIOO) 과거

Vanguard S&P Small Cap 600 (VIOO)

94.32

-1.68

(-1.75%)

종가: 14 3월 5:00AM

94.32

0.00

( 0.00% )

시간외 거래: 6:56AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-4.58	-4.63094034378	98.9	99.86	94.32	303272	97.31094763	SP
4	-12.69	-11.8587047939	107.01	108.855	94.32	241579	100.62435537	SP
12	-14.66	-13.452009543	108.98	110.7385	94.32	190274	104.42826634	SP
26	-9.5	-9.15045270661	103.82	119.04	94.32	144305	107.33234952	SP
52	-3.77	-3.84340911408	98.09	119.04	93.54	122225	104.76537596	SP
156	-99.03	-51.2179984484	193.35	204.29	80.9	101833	115.01734696	SP
260	-12	-11.2866817156	106.32	223.78	80.9	81313	127.39948355	SP

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741818600	96	-0.4	-0.41	97.41	97.41	95.475	272753
1741732200	96.4	-0.49	-0.51	97.06	97.76	95.605	257863
1741645800	96.89	-2.41	-2.43	97.94	98.73	96.0736	511155
1741390200	99.3	0.56	0.57	98.66	99.57	97.2601	231115
1741303800	98.74	-1.29	-1.29	98.9	99.86	98.18	243472
1741217400	100.03	1.09	1.10	98.96	100.09	98.37	738286
1741131000	98.94	-1.6	-1.59	99.19	100.5	97.78	436752
1741044600	100.54	-2.23	-2.17	103.13	103.521	99.905	211836
1740785400	102.77	0.8	0.78	101.79	102.83	101.41	420384
1740699000	101.97	-1.44	-1.39	103.49	103.65	101.935	228782
1740612600	103.41	-0.25	-0.24	103.96	104.79	103.22	95595
1740526200	103.66	-0.09	-0.09	103.56	104.35	102.9416	232703
1740439800	103.75	-0.27	-0.26	104.37	104.53	103.3	134373
1740180600	104.02	-2.75	-2.58	107.52	107.54	103.72	140067
1740094200	106.77	-1.31	-1.21	107.71	107.75	106.295	82768
1740007800	108.08	-0.3	-0.28	107.7	108.45	107.5336	72078
1739921400	108.38	0.57	0.53	107.96	108.4466	107.7	101234
1739575800	107.81	-0.18	-0.17	108.36	108.855	107.58	53084
1739489400	107.99	1.67	1.57	107.01	107.99	106.8423	125696
1739403000	106.32	-1.56	-1.45	106.17	106.84	105.88	83810
1739316600	107.88	-0.02	-0.02	107.09	107.99	107.09	70401
1739230200	107.9	-0.03	-0.03	108.43	108.43	107.4514	121432
1738971000	107.93	-1.41	-1.29	109.37	109.37	107.7101	104118
1738884600	109.34	-0.32	-0.29	110.12	110.13	108.706	140427
1738798200	109.66	0.74	0.68	109.35	109.82	109.12	91948
1738711800	108.92	1.49	1.39	107.34	108.92	107.34	93993
1738625400	107.43	-1.59	-1.46	106.63	108.39	106.245	294752
1738366200	109.02	-1.1	-1.00	110.16	110.57	108.651	183807
1738279800	110.12	1.2	1.10	109.95	110.7385	109.36	146337
1738193400	108.92	-0.39	-0.36	109.13	109.94	108.26	133073
1738107000	109.31	-0.07	-0.06	109.24	109.69	108.82	64044
1738020600	109.38	-0.35	-0.32	108.9	110.4	108.76	117444
1737761400	109.73	0.18	0.16	109.68	110.13	109.27	110310
1737675000	109.55	0	0.00	109.55	109.55	109.55	0
1737588600	109.55	-0.91	-0.82	110.32	110.32	109.391	75014
1737502200	110.46	1.91	1.76	109.66	110.5	109.545	198818
1737156600	108.55	0.46	0.43	109.32	109.32	108.21	101140
1737070200	108.09	0.33	0.31	107.85	108.29	107.0043	227869
1736983800	107.76	1.69	1.59	108.68	108.68	107.2335	82804
1736897400	106.07	1.48	1.42	105.37	106.07	104.77	162295
1736811000	104.59	0.6	0.58	103.08	104.59	102.91	139174
1736551800	103.99	-2.3	-2.16	104.82	104.96	103.47	290386
1736379000	106.29	0.12	0.11	105.56	106.3419	104.87	171895
1736292600	106.17	-0.76	-0.71	107.46	107.7575	105.69	104924
1736206200	106.93	-0.08	-0.07	107.54	108.19	106.815	210833
1735947000	107.01	1.16	1.10	106.37	107.17	105.57	112683
1735860600	105.85	-0.19	-0.18	106.79	107.495	105.35	180953
1735687800	106.04	0.12	0.11	106.45	107.206	105.875	143641
1735601400	105.92	-0.68	-0.64	105.79	106.41	104.75	264345
1735342200	106.6	-1.55	-1.43	107.44	108	105.75	106457
1735255800	108.15	0.69	0.64	106.87	108.22	106.46	196572
1735077840	107.46	0.88	0.83	106.81	107.49	106.09	173916
1734996600	106.58	-1.69	-1.56	106.46	106.9	105.6601	360971
1734737400	108.27	0.6	0.56	106.79	109.46	106.62	456532
1734651000	107.67	-0.36	-0.33	108.98	109.6	107.27	167706
1734564600	108.03	-4.54	-4.03	113	113.43	107.35	162505
1734478200	112.57	-1.57	-1.38	113.56	113.83	112.35	129487
1734391800	114.14	0.4	0.35	113.63	114.48	113.29	74817
1734132600	113.74	-0.86	-0.75	114.55	114.55	113	84056

Vanguard S&P Small Cap 600

Empower Lifetime 2065 Fu...

Ci Us Equity & Income Fu...

Advance Auto Parts

Zhou Hei Ya (PK)

JBCOIN New Japan Brand Coin

BlackRock Asset Manageme...

PHLX Swiss Franc

Siem Industries (CE)

Xtrackers S&P 500 Equal ...

Quadro Acquisition One

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관