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 | -0.7 | -0.42285852362 | 165.54 | 167.06 | 164.81 | 213545 | 166.26677211 | SP |
| 4 | -1.84 | -1.10391168707 | 166.68 | 167.5582 | 162.71 | 231586 | 165.74363888 | SP |
| 12 | -11.33 | -6.43128796049 | 176.17 | 176.77 | 158.2968 | 293950 | 165.69256342 | SP |
| 26 | 4.75 | 2.96708101693 | 160.09 | 176.83 | 158.05 | 265649 | 166.51570398 | SP |
| 52 | 19.4 | 13.3388338834 | 145.44 | 176.83 | 145.05 | 273422 | 159.07109369 | SP |
| 156 | 19.56 | 13.4636563877 | 145.28 | 176.83 | 119.8066 | 388508 | 142.2849906 | SP |
| 260 | 43.82 | 36.2088910924 | 121.02 | 176.83 | 67.661 | 412940 | 130.57488743 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740180600 | 164.84 | -1.85 | -1.11 | 166.75 | 166.88 | 164.5043 | 277304 |
| 1740094200 | 166.69 | -0.25 | -0.15 | 166.53 | 166.88 | 165.5037 | 150275 |
| 1740007800 | 166.94 | 0.68 | 0.41 | 165.71 | 167.06 | 165.655 | 271140 |
| 1739921400 | 166.26 | 1.29 | 0.78 | 165.38999 | 166.32 | 165.03 | 244229 |
| 1739575800 | 164.97 | -0.06 | -0.04 | 165.54 | 166.1663 | 164.94 | 188534 |
| 1739489400 | 165.03 | 1.42 | 0.87 | 163.94999 | 165.24 | 163.73599 | 196126 |
| 1739403000 | 163.61 | -1.4 | -0.85 | 163.26 | 164.04 | 162.945 | 232359 |
| 1739316600 | 165.01 | -0.14 | -0.08 | 164.52 | 165.1663 | 164.06 | 186507 |
| 1739230200 | 165.15 | 0.39 | 0.24 | 165.65 | 165.65 | 164.4601 | 213594 |
| 1738971000 | 164.76 | -0.86 | -0.52 | 165.85 | 165.85 | 164.5094 | 259632 |
| 1738884600 | 165.62 | -0.48 | -0.29 | 166.63999 | 166.63999 | 164.78 | 175411 |
| 1738798200 | 166.1 | 1.25 | 0.76 | 165.88 | 166.29 | 164.77 | 406460 |
| 1738711800 | 164.85 | -0.2 | -0.12 | 164.69 | 165.446 | 164.36 | 193862 |
| 1738625400 | 165.05 | -0.87 | -0.52 | 163.83 | 165.69999 | 162.71 | 290280 |
| 1738366200 | 165.91999 | -1.07 | -0.64 | 166.83 | 167.5566 | 165.66999 | 174419 |
| 1738279800 | 166.99 | 1.65 | 1.00 | 166.57 | 167.5582 | 165.97999 | 272671 |
| 1738193400 | 165.34 | -0.51 | -0.31 | 165.84 | 166.58 | 165.0901 | 255085 |
| 1738107000 | 165.85 | -1.55 | -0.93 | 167.07 | 167.07 | 165.38 | 197233 |
| 1738020600 | 167.4 | 0.69 | 0.41 | 166.22 | 167.4 | 165.88999 | 282538 |
| 1737761400 | 166.71 | 0.21 | 0.13 | 166.68 | 167.21 | 166.2348 | 209777 |
| 1737675000 | 166.5 | 0 | 0.00 | 166.5 | 166.5 | 166.5 | 0 |
| 1737588600 | 166.5 | -1.52 | -0.90 | 168.17 | 168.17 | 166.5 | 316367 |
| 1737502200 | 168.02 | 1.75 | 1.05 | 167 | 168.2599 | 167 | 372369 |
| 1737156600 | 166.27 | 0.65 | 0.39 | 166.24 | 166.8771 | 165.79 | 400550 |
| 1737070200 | 165.62 | 1.73 | 1.06 | 163.9 | 165.75 | 163.6613 | 467195 |
| 1736983800 | 163.88999 | 1.34 | 0.82 | 165.01 | 165.34 | 163.60499 | 342062 |
| 1736897400 | 162.55 | 1.88 | 1.17 | 161.55 | 162.81989 | 161.27 | 365115 |
| 1736811000 | 160.66999 | 1.51 | 0.95 | 158.85 | 160.72 | 158.29679 | 359559 |
| 1736551800 | 159.16 | -2.81 | -1.73 | 160.65 | 161.03 | 159.06 | 360441 |
| 1736379000 | 161.97 | 0.23 | 0.14 | 161.44999 | 162.1 | 160.22 | 305168 |
| 1736292600 | 161.74 | -0.16 | -0.10 | 162.56 | 163.19 | 161.16999 | 462377 |
| 1736206200 | 161.9 | -0.44 | -0.27 | 162.99 | 163.64519 | 161.72 | 290821 |
| 1735947000 | 162.34 | 1.12 | 0.69 | 161.91 | 162.51 | 160.84 | 545020 |
| 1735860600 | 161.22 | -0.55 | -0.34 | 162.83 | 162.87 | 160.59 | 420775 |
| 1735687800 | 161.77 | 0.39 | 0.24 | 161.83 | 162.44 | 161.08 | 266157 |
| 1735601400 | 161.38 | -1.38 | -0.85 | 161.77 | 161.91 | 160.05 | 364993 |
| 1735342200 | 162.76 | -1.12 | -0.68 | 162.97 | 164.09 | 162.1035 | 306369 |
| 1735255800 | 163.88 | 0.26 | 0.16 | 163.11 | 164.02 | 162.72999 | 332570 |
| 1735077840 | 163.62 | 1.26 | 0.78 | 162.41 | 163.66 | 162.1 | 238800 |
| 1734996600 | 162.36 | -0.96 | -0.59 | 161.9 | 162.54 | 160.94999 | 283575 |
| 1734737400 | 163.32 | 2.43 | 1.51 | 160.77 | 164.11699 | 160.77 | 233914 |
| 1734651000 | 160.88999 | -0.45 | -0.28 | 162.15 | 163.1 | 160.88999 | 416921 |
| 1734564600 | 161.34 | -4.81 | -2.89 | 166.3 | 166.4298 | 161.29 | 315524 |
| 1734478200 | 166.15 | -1.34 | -0.80 | 166.61 | 167.2542 | 165.82 | 253781 |
| 1734391800 | 167.49 | -0.72 | -0.43 | 168.51 | 168.81 | 167.38999 | 256253 |
| 1734132600 | 168.21 | -0.76 | -0.45 | 168.96 | 169.34 | 168.03 | 251840 |
| 1734046200 | 168.97 | -0.63 | -0.37 | 169.61 | 169.98 | 168.97 | 213971 |
| 1733959800 | 169.6 | -0.26 | -0.15 | 170.56 | 170.56 | 169.45 | 276999 |
| 1733873400 | 169.86 | -1.63 | -0.95 | 171.12 | 171.12 | 169.1801 | 238022 |
| 1733787000 | 171.49 | -1.03 | -0.60 | 172.87 | 172.98 | 171.38 | 233551 |
| 1733527800 | 172.52 | -0.69 | -0.40 | 173.59 | 174.0565 | 172.33 | 203888 |
| 1733441400 | 173.21 | -0.61 | -0.35 | 173.73 | 174.16 | 173.11 | 477650 |
| 1733355000 | 173.82 | -0.3 | -0.17 | 174.13 | 174.288 | 173.082 | 428947 |
| 1733268600 | 174.12 | -0.79 | -0.45 | 175.07 | 175.25 | 174.12 | 400438 |
| 1733182200 | 174.91 | -1.27 | -0.72 | 176.04 | 176.11 | 174.4488 | 377552 |
| 1732917840 | 176.18 | 0.23 | 0.13 | 176.17 | 176.77 | 176.06 | 93625 |
| 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 |
