Hot Features
프리미엄
Vanguard S&P Small Cap 600 (VIOO)
AMEX
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.43 | -0.400223380491 | 107.44 | 108 | 104.75 | 173193 | 106.03072852 | SP |
| 4 | -9 | -7.7579519007 | 116.01 | 116.525 | 104.75 | 162825 | 108.95745398 | SP |
| 12 | 1.26 | 1.1914893617 | 105.75 | 119.04 | 104.75 | 129420 | 111.40588627 | SP |
| 26 | 9.02 | 9.2050209205 | 97.99 | 119.04 | 96.76 | 122733 | 107.95332394 | SP |
| 52 | 9.32 | 9.54038284369 | 97.69 | 119.04 | 92.93 | 111311 | 103.3123849 | SP |
| 156 | -103.98 | -49.2819564908 | 210.99 | 215 | 80.9 | 94115 | 119.5591581 | SP |
| 260 | -43.7 | -28.9960851967 | 150.71 | 223.78 | 80.9 | 77902 | 129.75791824 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1735947000 | 107.01 | 1.16 | 1.10 | 106.2301 | 107.17 | 105.57 | 106848 |
| 1735860600 | 105.85 | -0.19 | -0.18 | 106.79 | 107.495 | 105.35 | 178979 |
| 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 | 264267 |
| 1735342200 | 106.6 | -1.55 | -1.43 | 107.44 | 108 | 105.75 | 105884 |
| 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 | 360231 |
| 1734737400 | 108.27 | 0.6 | 0.56 | 106.79 | 109.46 | 106.79 | 455121 |
| 1734651000 | 107.67 | -0.36 | -0.33 | 109.29 | 109.6 | 107.27 | 157886 |
| 1734564600 | 108.03 | -4.54 | -4.03 | 113 | 113.43 | 107.35 | 162405 |
| 1734478200 | 112.57 | -1.57 | -1.38 | 113.56 | 113.83 | 112.35 | 129127 |
| 1734391800 | 114.14 | 0.4 | 0.35 | 113.63 | 114.48 | 113.29 | 74108 |
| 1734132600 | 113.74 | -0.86 | -0.75 | 114.55 | 114.55 | 113 | 81805 |
| 1734046200 | 114.6 | -0.8 | -0.69 | 115.16 | 115.37 | 114.41 | 78247 |
| 1733959800 | 115.4 | 0.66 | 0.58 | 115.82 | 115.9495 | 114.98 | 60988 |
| 1733873400 | 114.74 | -0.41 | -0.36 | 114.96 | 115.58 | 114.2 | 82027 |
| 1733787000 | 115.15 | -0.16 | -0.14 | 115.93 | 116.525 | 115.05 | 87580 |
| 1733527800 | 115.31 | 0.12 | 0.10 | 116.01 | 116.04 | 114.9018 | 138059 |
| 1733441400 | 115.19 | -1.65 | -1.41 | 116.86 | 116.86 | 115.19 | 77646 |
| 1733355000 | 116.84 | 0.28 | 0.24 | 116.55 | 117.1107 | 116.11 | 102648 |
| 1733268600 | 116.56 | -0.92 | -0.78 | 117.46 | 117.475 | 116.16 | 161907 |
| 1733182200 | 117.48 | 0.54 | 0.46 | 117.14 | 117.7 | 116.35 | 193246 |
| 1732917840 | 116.94 | 0.05 | 0.04 | 117.38 | 117.92 | 116.9054 | 83414 |
| 1732750200 | 116.89 | 0.03 | 0.03 | 117.51 | 118.25 | 116.76 | 340275 |
| 1732663800 | 116.86 | -1.13 | -0.96 | 117.41 | 117.41 | 116.32 | 110778 |
| 1732577400 | 117.99 | 2.32 | 2.01 | 117.15 | 119.04 | 117.15 | 120091 |
| 1732318200 | 115.67 | 1.81 | 1.59 | 114.47 | 116 | 114.45 | 102961 |
| 1732231800 | 113.86 | 1.8 | 1.61 | 112.7 | 114.17 | 112.33 | 87903 |
| 1732145400 | 112.06 | 0.1 | 0.09 | 111.83 | 112.06 | 110.8366 | 81425 |
| 1732059000 | 111.96 | 0.3 | 0.27 | 110.6 | 111.96 | 110.36 | 100160 |
| 1731972600 | 111.66 | 0.01 | 0.01 | 111.81 | 112.32 | 111.41 | 93287 |
| 1731713400 | 111.65 | -0.95 | -0.84 | 112.76 | 112.81 | 111.18 | 155066 |
| 1731627000 | 112.6 | -1.42 | -1.25 | 114.52 | 114.66 | 112.3115 | 79863 |
| 1731540600 | 114.02 | -1.1 | -0.96 | 115.86 | 116.05 | 114 | 203331 |
| 1731454200 | 115.12 | -1.76 | -1.51 | 116.31 | 116.87 | 114.75 | 167188 |
| 1731367800 | 116.88 | 1.91 | 1.66 | 116.4 | 117.2517 | 116.2 | 251357 |
| 1731108600 | 114.97 | 0.71 | 0.62 | 114.47 | 115.34 | 114.23 | 149048 |
| 1731022200 | 114.26 | -0.93 | -0.81 | 114.91 | 115.48 | 113.93 | 251999 |
| 1730935800 | 115.19 | 6.53 | 6.01 | 114.02 | 115.39 | 113.15 | 221636 |
| 1730849400 | 108.66 | 2.26 | 2.12 | 106.16 | 108.66 | 106.16 | 85184 |
| 1730763000 | 106.4 | 0.64 | 0.61 | 105.73 | 107.085 | 105.4 | 61155 |
| 1730500200 | 105.76 | 0.31 | 0.29 | 106.08 | 106.78 | 105.59 | 66602 |
| 1730413800 | 105.45 | -1.76 | -1.64 | 107.16 | 107.305 | 105.42 | 67089 |
| 1730327400 | 107.21 | 0.05 | 0.05 | 106.94 | 108.565 | 106.94 | 82645 |
| 1730241000 | 107.16 | -0.36 | -0.33 | 106.68 | 107.16 | 106.2728 | 110031 |
| 1730154600 | 107.52 | 1.67 | 1.58 | 106.57 | 107.85 | 106.57 | 59935 |
| 1729895400 | 105.85 | -0.66 | -0.62 | 107.07 | 107.36 | 105.78 | 50598 |
| 1729809000 | 106.51 | 0.42 | 0.40 | 106.6 | 106.64 | 105.78 | 91835 |
| 1729722600 | 106.09 | -0.81 | -0.76 | 106.34 | 106.7953 | 105.2776 | 50980 |
| 1729636200 | 106.9 | -0.62 | -0.58 | 107.15 | 107.15 | 106.5503 | 45820 |
| 1729549800 | 107.52 | -1.78 | -1.63 | 109.16 | 109.38 | 107.3628 | 54813 |
| 1729290600 | 109.3 | -0.46 | -0.42 | 109.89 | 110.0105 | 109.28 | 77129 |
| 1729204200 | 109.76 | -0.08 | -0.07 | 109.95 | 109.95 | 109.07 | 139444 |
| 1729117800 | 109.84 | 1.38 | 1.27 | 109.06 | 110.23 | 109.06 | 74041 |
| 1729031400 | 108.46 | 0.27 | 0.25 | 108.08 | 109.66 | 107.98 | 71564 |
| 1728945000 | 108.19 | 0.73 | 0.68 | 107.49 | 108.2514 | 107.105 | 53697 |
| 1728685800 | 107.46 | 1.92 | 1.82 | 105.75 | 107.57 | 105.75 | 68309 |
| 1728599400 | 105.54 | -0.87 | -0.82 | 105.5 | 105.61 | 104.8 | 150100 |
| 1728513000 | 106.41 | 0.41 | 0.39 | 106.06 | 107.08 | 105.71 | 79012 |
| 1728426600 | 106 | -0.22 | -0.21 | 106.17 | 106.43 | 105.66 | 62117 |
| 1728340200 | 106.22 | -0.99 | -0.92 | 106.9 | 106.9 | 105.5 | 73053 |
| 1728081000 | 107.21 | 1.49 | 1.41 | 107.2 | 107.45 | 106.32 | 67314 |
