Hot Features
프리미엄
Vanguard S&P Small Cap 600 Value (VIOV)
AMEX
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.14 | -2.46999076639 | 86.64 | 87.5016 | 82.34 | 96686 | 84.74570315 | SP |
| 4 | -9.48 | -10.0872526069 | 93.98 | 94.66 | 82.34 | 84112 | 88.32912092 | SP |
| 12 | -7.98 | -8.62889273356 | 92.48 | 97 | 82.34 | 73134 | 91.70621673 | SP |
| 26 | -6.74 | -7.38711091626 | 91.24 | 102.53 | 82.34 | 63354 | 93.84834846 | SP |
| 52 | -1.07 | -1.2504382377 | 85.57 | 102.53 | 80.83 | 59217 | 90.43172298 | SP |
| 156 | -89.92 | -51.5537209036 | 174.42 | 184.395 | 70.6801 | 51270 | 105.16933209 | SP |
| 260 | -4.05 | -4.57368718238 | 88.55 | 193.31 | 70.6801 | 53215 | 125.1223438 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741991400 | 84.5 | 1.69 | 2.04 | 83.56 | 84.62 | 83.1945 | 85561 |
| 1741905000 | 82.81 | -1.18 | -1.40 | 83.93 | 84.52 | 82.34 | 92352 |
| 1741818600 | 83.99 | -0.54 | -0.64 | 85.2 | 85.23 | 83.59 | 90022 |
| 1741732200 | 84.53 | -0.71 | -0.83 | 85.41 | 85.64 | 83.855 | 96048 |
| 1741645800 | 85.24 | -2.05 | -2.35 | 86.1 | 87 | 84.62 | 133416 |
| 1741390200 | 87.29 | 0.61 | 0.70 | 86.64 | 87.5016 | 85.81 | 84999 |
| 1741303800 | 86.68 | -0.44 | -0.51 | 86.36 | 87.2 | 85.9063 | 101783 |
| 1741217400 | 87.12 | 0.94 | 1.09 | 86.22 | 87.260971 | 85.7 | 79335 |
| 1741131000 | 86.18 | -1.44 | -1.64 | 86.58 | 87.56 | 85.3901 | 85671 |
| 1741044600 | 87.62 | -2.16 | -2.41 | 89.92 | 90.35 | 87.18 | 88412 |
| 1740785400 | 89.78 | 0.6 | 0.67 | 89.04 | 89.83 | 88.68 | 64045 |
| 1740699000 | 89.18 | -1.18 | -1.31 | 90.28 | 90.38 | 89.18 | 64978 |
| 1740612600 | 90.36 | -0.53 | -0.58 | 91.12 | 91.5788 | 90.06 | 250546 |
| 1740526200 | 90.89 | 0.26 | 0.29 | 90.74 | 91.5 | 90.565 | 71862 |
| 1740439800 | 90.63 | -0.34 | -0.37 | 91.41 | 91.5434 | 90.63 | 40822 |
| 1740180600 | 90.97 | -1.97 | -2.12 | 93.65 | 93.65 | 90.8049 | 45762 |
| 1740094200 | 92.94 | -0.81 | -0.86 | 93.51 | 93.6975 | 92.49 | 39437 |
| 1740007800 | 93.75 | -0.43 | -0.46 | 93.56 | 94.0578 | 93.3846 | 81043 |
| 1739921400 | 94.18 | 0.57 | 0.61 | 93.72 | 94.2 | 93.4901 | 57473 |
| 1739575800 | 93.61 | -0.13 | -0.14 | 93.98 | 94.66 | 93.51 | 43534 |
| 1739489400 | 93.74 | 1.37 | 1.48 | 93.16 | 93.8 | 92.76 | 72199 |
| 1739403000 | 92.37 | -1.45 | -1.55 | 92.29 | 92.785 | 92.07 | 63439 |
| 1739316600 | 93.82 | 0.41 | 0.44 | 92.66 | 93.85 | 92.66 | 32719 |
| 1739230200 | 93.41 | 0.28 | 0.30 | 93.63 | 93.63 | 93.04 | 53957 |
| 1738971000 | 93.13 | -1.72 | -1.81 | 94.66 | 94.66 | 93.1 | 83658 |
| 1738884600 | 94.85 | -0.12 | -0.13 | 95.43 | 95.58 | 94.22 | 54613 |
| 1738798200 | 94.97 | 0.56 | 0.59 | 94.78 | 95.02 | 94.31 | 57960 |
| 1738711800 | 94.41 | 1.19 | 1.28 | 93.05 | 94.41 | 93 | 46462 |
| 1738625400 | 93.22 | -1.85 | -1.95 | 93.02 | 94.295 | 92.37 | 137802 |
| 1738366200 | 95.07 | -0.8 | -0.83 | 95.87 | 96.35 | 94.55 | 262327 |
| 1738279800 | 95.87 | 0.86 | 0.91 | 95.75 | 96.53 | 95.34 | 66482 |
| 1738193400 | 95.01 | -0.7 | -0.73 | 95.42 | 95.9917 | 94.42 | 105382 |
| 1738107000 | 95.71 | -0.58 | -0.60 | 96.13 | 96.33 | 95.435 | 36365 |
| 1738020600 | 96.29 | 0.41 | 0.43 | 95.67 | 97 | 95.67 | 55201 |
| 1737761400 | 95.88 | 0.43 | 0.45 | 95.77 | 96.31 | 95.565 | 55743 |
| 1737675000 | 95.45 | 0 | 0.00 | 95.45 | 95.45 | 95.45 | 0 |
| 1737588600 | 95.45 | -1.08 | -1.12 | 96.14 | 96.15 | 95.345 | 38121 |
| 1737502200 | 96.53 | 1.47 | 1.55 | 95.93 | 96.53 | 95.67 | 60353 |
| 1737156600 | 95.06 | 0.44 | 0.47 | 95.47 | 95.61 | 94.5602 | 65107 |
| 1737070200 | 94.62 | 0.32 | 0.34 | 94.18 | 94.78 | 93.55 | 31843 |
| 1736983800 | 94.3 | 1.45 | 1.56 | 95 | 95.06 | 93.8797 | 41454 |
| 1736897400 | 92.85 | 1.34 | 1.46 | 92.15 | 92.85 | 91.605 | 115018 |
| 1736811000 | 91.5097 | 0.53 | 0.58 | 90.19 | 91.5097 | 90.07 | 50072 |
| 1736551800 | 90.98 | -1.75 | -1.89 | 91.7 | 91.7 | 90.37 | 69213 |
| 1736379000 | 92.73 | -0.25 | -0.27 | 92.32 | 92.92 | 91.7212 | 47805 |
| 1736292600 | 92.98 | -0.62 | -0.66 | 93.91 | 94.3 | 92.57 | 41229 |
| 1736206200 | 93.6 | -0.07 | -0.07 | 94.1 | 95.01 | 93.6 | 43795 |
| 1735947000 | 93.67 | 0.87 | 0.94 | 93.16 | 93.775 | 92.41 | 64557 |
| 1735860600 | 92.8 | -0.53 | -0.57 | 94.35 | 94.58 | 92.52 | 82331 |
| 1735687800 | 93.3278 | 0.41 | 0.44 | 93.44 | 94.16 | 93.05 | 82391 |
| 1735601400 | 92.92 | -0.75 | -0.80 | 92.87 | 93.38 | 91.84 | 136546 |
| 1735342200 | 93.67 | -1 | -1.06 | 94.19 | 94.76 | 92.9914 | 51599 |
| 1735255800 | 94.67 | 0.44 | 0.47 | 93.59 | 94.86 | 93.27 | 52501 |
| 1735077840 | 94.23 | 0.93 | 1.00 | 93.5 | 94.23 | 93.015 | 38037 |
| 1734996600 | 93.3 | -0.64 | -0.68 | 93.38 | 93.435 | 92.74 | 38838 |
| 1734737400 | 93.94 | 0.81 | 0.87 | 92.48 | 95.06 | 92.48 | 44666 |
| 1734651000 | 93.13 | -0.39 | -0.42 | 94.47 | 94.96 | 93.13 | 60567 |
| 1734564600 | 93.52 | -4.12 | -4.22 | 98.04 | 98.44 | 93.12 | 62880 |
| 1734478200 | 97.64 | -1.35 | -1.36 | 98.66 | 98.84 | 97.4877 | 40150 |
| 1734391800 | 98.99 | 0.14 | 0.14 | 98.51 | 99.41 | 98.51 | 71005 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
