Hot Features
프리미엄
Vanguard Mid Cap Value (VOE)
AMEX
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 5.62 | 3.29947748488 | 170.33 | 176.465 | 169.58 | 213198 | 174.06685872 | SP |
| 4 | 9.12 | 5.46664269016 | 166.83 | 176.465 | 164.81 | 273208 | 170.4822766 | SP |
| 12 | 13.27 | 8.15711826899 | 162.68 | 176.465 | 158.05 | 258424 | 167.72242458 | SP |
| 26 | 22.75 | 14.8498694517 | 153.2 | 176.465 | 148.315 | 253053 | 160.84232153 | SP |
| 52 | 40.53 | 29.9291094373 | 135.42 | 176.465 | 134.98 | 316923 | 152.20508405 | SP |
| 156 | 28.58 | 19.3933636425 | 147.37 | 176.465 | 119.8066 | 403035 | 141.46604367 | SP |
| 260 | 58.61 | 49.9488665417 | 117.34 | 176.465 | 67.661 | 411385 | 129.11577416 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732750200 | 175.95 | 0.07 | 0.04 | 176.32 | 176.83 | 175.8201 | 144932 |
| 1732663800 | 175.88 | 0.11 | 0.06 | 175.75 | 175.9849 | 174.87 | 218877 |
| 1732577400 | 175.77 | 1.63 | 0.94 | 175.1 | 176.465 | 175.1 | 251803 |
| 1732318200 | 174.14 | 1.05 | 0.61 | 173.21 | 174.46 | 173.21 | 170755 |
| 1732231800 | 173.09 | 2.31 | 1.35 | 171.22 | 173.37 | 170.79 | 225781 |
| 1732145400 | 170.78 | 0.66 | 0.39 | 170.33 | 170.8788 | 169.58 | 190406 |
| 1732059000 | 170.12 | -0.46 | -0.27 | 169.24 | 170.53 | 168.85 | 235077 |
| 1731972600 | 170.58 | 0.73 | 0.43 | 169.91 | 170.88 | 169.73 | 224198 |
| 1731713400 | 169.85 | -0.34 | -0.20 | 169.98 | 170.712 | 169.4 | 235304 |
| 1731627000 | 170.19 | -1.24 | -0.72 | 171.53 | 171.72 | 170.07 | 488931 |
| 1731540600 | 171.43 | 0.01 | 0.01 | 171.92 | 172.3173 | 171.25 | 208827 |
| 1731454200 | 171.42 | -1.42 | -0.82 | 172.48 | 172.75 | 171.07 | 352635 |
| 1731367800 | 172.84 | 1 | 0.58 | 172.29 | 173.71 | 172.29 | 158466 |
| 1731108600 | 171.84 | 0.98 | 0.57 | 170.99 | 172.35 | 170.73 | 357937 |
| 1731022200 | 170.86 | -0.34 | -0.20 | 171.11 | 171.69 | 170.55 | 332969 |
| 1730935800 | 171.2 | 3.66 | 2.18 | 170.69 | 171.48 | 169.85 | 529059 |
| 1730849400 | 167.54 | 2.17 | 1.31 | 165.35 | 167.54 | 164.81 | 248475 |
| 1730763000 | 165.37 | 0.08 | 0.05 | 165.4 | 166.36 | 164.87 | 284574 |
| 1730500200 | 165.29 | -0.69 | -0.42 | 166.41999 | 167.12 | 165.24 | 249795 |
| 1730413800 | 165.97999 | -1.09 | -0.65 | 166.94 | 167.68 | 165.9638 | 212642 |
| 1730327400 | 167.07 | 0.19 | 0.11 | 166.83 | 168.08 | 166.71 | 156456 |
| 1730241000 | 166.88 | -1.19 | -0.71 | 167.06 | 167.615 | 166.54 | 351560 |
| 1730154600 | 168.07 | 1.32 | 0.79 | 167.43 | 168.4 | 167.43 | 499670 |
| 1729895400 | 166.75 | -1.05 | -0.63 | 168.65 | 168.945 | 166.63999 | 171171 |
| 1729809000 | 167.8 | -0.33 | -0.20 | 168.53 | 168.53 | 167.4002 | 222901 |
| 1729722600 | 168.13 | 0.05 | 0.03 | 167.83 | 168.58 | 167.3023 | 295379 |
| 1729636200 | 168.08 | -1.04 | -0.61 | 168.22 | 168.34 | 167.11 | 220772 |
| 1729549800 | 169.12 | -1.45 | -0.85 | 170.34 | 170.8 | 168.89 | 307764 |
| 1729290600 | 170.57 | 0.53 | 0.31 | 170.32 | 170.72 | 169.65 | 241974 |
| 1729204200 | 170.04 | -0.12 | -0.07 | 170.42 | 170.43 | 169.75 | 252502 |
| 1729117800 | 170.16 | 1.39 | 0.82 | 169.3 | 170.33 | 168.83 | 251133 |
| 1729031400 | 168.77 | -0.01 | -0.01 | 168.84 | 170.27 | 168.59 | 350485 |
| 1728945000 | 168.78 | 1.35 | 0.81 | 167.46 | 168.9 | 167.06 | 222409 |
| 1728685800 | 167.43 | 1.63 | 0.98 | 166.16999 | 167.719 | 166.16999 | 128660 |
| 1728599400 | 165.8 | -0.85 | -0.51 | 166.4 | 166.55 | 165.44 | 200801 |
| 1728513000 | 166.65 | 0.97 | 0.59 | 165.72 | 166.9785 | 165.41999 | 203242 |
| 1728426600 | 165.68 | 0.17 | 0.10 | 165.72 | 166.0343 | 165.1701 | 168312 |
| 1728340200 | 165.51 | -1.62 | -0.97 | 166.66999 | 166.66999 | 164.81 | 152840 |
| 1728081000 | 167.13 | 1.3 | 0.78 | 166.82 | 167.175 | 165.76337 | 233297 |
| 1727994600 | 165.83 | -0.89 | -0.53 | 166.5 | 166.5 | 165.38 | 254829 |
| 1727908200 | 166.72 | -0.41 | -0.25 | 166.59 | 167.33 | 166.25 | 320973 |
| 1727821800 | 167.13 | -0.54 | -0.32 | 167.6 | 167.74 | 166.27 | 282001 |
| 1727735400 | 167.66999 | 0.38 | 0.23 | 167.28 | 167.8 | 166.19999 | 271598 |
| 1727476200 | 167.29 | 0.7 | 0.42 | 167.12 | 168.26284 | 166.97 | 231018 |
| 1727389800 | 166.59 | 0.27 | 0.16 | 166.25 | 166.958 | 166.24 | 249136 |
| 1727303400 | 166.32 | -1.16 | -0.69 | 167.74 | 167.79 | 165.985 | 165297 |
| 1727217000 | 167.47999 | 0.14 | 0.08 | 167.65 | 168.02 | 167.13999 | 197746 |
| 1727130600 | 167.34 | 1.08 | 0.65 | 166.88 | 167.4 | 166.61 | 197225 |
| 1726871400 | 166.26 | -0.76 | -0.46 | 166.57 | 166.57 | 165.72 | 197477 |
| 1726785000 | 167.02 | 1.6 | 0.97 | 167.53 | 167.53 | 166.06 | 279117 |
| 1726698600 | 165.41999 | -0.59 | -0.36 | 166.06 | 167.3 | 165.28 | 324667 |
| 1726612200 | 166.01 | 0.57 | 0.34 | 165.85 | 166.83 | 165.51 | 209784 |
| 1726525800 | 165.44 | 1.33 | 0.81 | 164.81 | 165.58 | 164.55 | 231607 |
| 1726266600 | 164.11 | 1.66 | 1.02 | 162.93 | 164.32 | 162.93 | 205726 |
| 1726180200 | 162.44999 | 1.35 | 0.84 | 161.36 | 162.44999 | 160.54 | 179294 |
| 1726093800 | 161.1 | -0.25 | -0.15 | 160.81 | 161.22999 | 158.05 | 322022 |
| 1726007400 | 161.35 | -0.03 | -0.02 | 161.65 | 161.65 | 160.34 | 168096 |
| 1725921000 | 161.38 | 1.46 | 0.91 | 160.71 | 162.01 | 160.3 | 355591 |
| 1725661800 | 159.91999 | -1.47 | -0.91 | 161.44 | 162.44999 | 159.69 | 372482 |
| 1725575400 | 161.38999 | -1.01 | -0.62 | 162.69999 | 162.69999 | 160.69 | 185271 |
| 1725489000 | 162.4 | -0.4 | -0.25 | 162.68 | 163.46 | 161.97 | 218196 |
| 1725402600 | 162.8 | -1.59 | -0.97 | 163.56 | 164.15 | 162.27 | 277147 |
| 1725057000 | 164.38999 | 1.52 | 0.93 | 163.16999 | 164.44999 | 162.5 | 108667 |
| 1724970600 | 162.87 | 0.38 | 0.23 | 162.84 | 163.66 | 161.58 | 160510 |
| 1724884200 | 162.49 | -0.2 | -0.12 | 162.51 | 163.2101 | 161.87 | 129859 |
