Hot Features
프리미엄
Vanguard S&P 500 Growth (VOOG)
AMEX
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.36 | 0.885048993784 | 379.64 | 386.39 | 378.8101 | 217950 | 384.50432596 | SP |
| 4 | -2.42 | -0.627886461522 | 385.42 | 386.44 | 366.68 | 289687 | 377.48039079 | SP |
| 12 | 21.98 | 6.08830535704 | 361.02 | 386.44 | 358.84 | 284553 | 373.93383411 | SP |
| 26 | 44.63 | 13.1897035789 | 338.37 | 386.44 | 317.31 | 222175 | 361.57488365 | SP |
| 52 | 92.16 | 31.6875257874 | 290.84 | 386.44 | 285.237 | 185738 | 343.03878494 | SP |
| 156 | 124.09 | 47.9278513769 | 258.91 | 386.44 | 199.364 | 167535 | 276.66643613 | SP |
| 260 | 193.46 | 102.068165031 | 189.54 | 386.44 | 126.49 | 165842 | 253.25221407 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740007800 | 384.99 | 0.3 | 0.08 | 383.9 | 385.35 | 382.2901 | 172789 |
| 1739921400 | 384.69 | 0.08 | 0.02 | 385.97 | 386.39 | 382.569 | 244032 |
| 1739575800 | 384.61 | 0.71 | 0.18 | 383.81 | 384.93 | 383.233 | 205248 |
| 1739489400 | 383.9 | 4.94 | 1.30 | 379.64 | 383.9 | 378.8101 | 249731 |
| 1739403000 | 378.96 | -0.91 | -0.24 | 375.53 | 379.745 | 374.83 | 227876 |
| 1739316600 | 379.87 | -1.33 | -0.35 | 379.13 | 380.6593 | 377.91 | 175520 |
| 1739230200 | 381.2 | 3.45 | 0.91 | 379.61 | 381.81 | 379.58 | 213563 |
| 1738971000 | 377.75 | -3.54 | -0.93 | 381.9 | 383.16 | 377.01 | 294999 |
| 1738884600 | 381.29 | 3.04 | 0.80 | 379.6 | 381.29 | 378.41 | 236995 |
| 1738798200 | 378.25 | 1.53 | 0.41 | 375.59 | 378.25 | 374.64 | 234607 |
| 1738711800 | 376.72 | 4.11 | 1.10 | 373.88 | 376.9 | 373.49 | 268045 |
| 1738625400 | 372.61 | -2.99 | -0.80 | 368.19 | 374.4482 | 367.0317 | 511345 |
| 1738366200 | 375.6 | -1.8 | -0.48 | 379.69 | 382.4283 | 375.235 | 369723 |
| 1738279800 | 377.4 | 3.06 | 0.82 | 376.19 | 378.5 | 373.32 | 262223 |
| 1738193400 | 374.34 | -2.54 | -0.67 | 375.9 | 375.94 | 371.52 | 224672 |
| 1738107000 | 376.88 | 7.5 | 2.03 | 371.28 | 377.27 | 368.17 | 345124 |
| 1738020600 | 369.38 | -13.98 | -3.65 | 368.55 | 372.33 | 366.68 | 734159 |
| 1737761400 | 383.36 | 0.44 | 0.11 | 385.42 | 386.44 | 382.23 | 243713 |
| 1737675000 | 382.92 | 0 | 0.00 | 382.92 | 382.92 | 382.92 | 0 |
| 1737588600 | 382.92 | 4.67 | 1.23 | 381.97 | 384.0691 | 381.91 | 341744 |
| 1737502200 | 378.25 | 3.78 | 1.01 | 377.01 | 378.51 | 374.25 | 435301 |
| 1737156600 | 374.47 | 4.86 | 1.31 | 374.85 | 376.01 | 372.635 | 271664 |
| 1737070200 | 369.61 | -1.41 | -0.38 | 373.11 | 373.1356 | 369.52 | 244538 |
| 1736983800 | 371.02 | 8.48 | 2.34 | 368.1 | 371.78 | 366.81 | 286420 |
| 1736897400 | 362.54 | -0.7 | -0.19 | 365.93 | 366.28 | 360.44 | 235664 |
| 1736811000 | 363.24 | -1.33 | -0.36 | 359.65 | 363.465 | 358.84 | 364513 |
| 1736551800 | 364.57 | -5.37 | -1.45 | 367.57 | 367.57 | 362.1436 | 421343 |
| 1736379000 | 369.94 | 0.58 | 0.16 | 369.95 | 371.12 | 366.7012 | 291979 |
| 1736292600 | 369.36 | -6.88 | -1.83 | 377.8 | 377.9799 | 368 | 355280 |
| 1736206200 | 376.24 | 3.33 | 0.89 | 376.29 | 378.7393 | 374.78417 | 434010 |
| 1735947000 | 372.91 | 6.72 | 1.84 | 368.42 | 372.91 | 368 | 315487 |
| 1735860600 | 366.19 | 0.13 | 0.04 | 368.23 | 370.1801 | 362.77 | 399168 |
| 1735687800 | 366.06 | -3.19 | -0.86 | 370.52 | 370.7699 | 365.525 | 273650 |
| 1735601400 | 369.25 | -4.49 | -1.20 | 368.28 | 372.17 | 366.6868 | 248258 |
| 1735342200 | 373.74 | -5.42 | -1.43 | 376.81 | 376.81 | 370.36 | 322029 |
| 1735255800 | 379.16 | -0.51 | -0.13 | 378.54 | 380.14 | 376.79 | 248225 |
| 1735077840 | 379.67 | 4.67 | 1.25 | 376.12 | 379.67 | 375.5 | 208263 |
| 1734996600 | 375 | 3.76 | 1.01 | 371.72 | 375 | 368.575 | 290377 |
| 1734737400 | 371.24 | 4.31 | 1.17 | 364.76 | 374.66 | 363.4 | 354174 |
| 1734651000 | 366.93 | 0.11 | 0.03 | 370.93 | 371.2674 | 366.82 | 356611 |
| 1734564600 | 366.82 | -12.25 | -3.23 | 379.4 | 380.81 | 366 | 417510 |
| 1734478200 | 379.07 | -1.43 | -0.38 | 378.85 | 379.86 | 377.2636 | 215126 |
| 1734391800 | 380.5 | 4.06 | 1.08 | 377.99 | 380.95 | 377.45 | 340134 |
| 1734132600 | 376.44 | 0.77 | 0.20 | 377.82 | 379.06 | 374.53 | 189296 |
| 1734046200 | 375.67 | -2.51 | -0.66 | 377.11 | 377.5982 | 375.67 | 214164 |
| 1733959800 | 378.18 | 6.11 | 1.64 | 374.64 | 378.55 | 374.64 | 258976 |
| 1733873400 | 372.07 | -0.89 | -0.24 | 373.69 | 375.5999 | 371.3 | 242604 |
| 1733787000 | 372.96 | -2.18 | -0.58 | 374.4 | 374.844 | 371.79 | 230801 |
| 1733527800 | 375.14 | 2.22 | 0.60 | 373.52 | 375.47 | 373.39 | 194551 |
| 1733441400 | 372.92 | -0.42 | -0.11 | 373.69 | 374.1796 | 372.545 | 164874 |
| 1733355000 | 373.34 | 4.86 | 1.32 | 370.8 | 373.4 | 370.44 | 218923 |
| 1733268600 | 368.48 | 1.72 | 0.47 | 366.22 | 368.54 | 365.9 | 161814 |
| 1733182200 | 366.76 | 2.96 | 0.81 | 364.47 | 367.21 | 364.33 | 206612 |
| 1732917840 | 363.8 | 3.26 | 0.90 | 361.02 | 364.15 | 360.695 | 112843 |
| 1732750200 | 360.54 | -2.51 | -0.69 | 362.14 | 362.14 | 358.595 | 128725 |
| 1732663800 | 363.05 | 3.52 | 0.98 | 361.08 | 363.285 | 361.08 | 182339 |
| 1732577400 | 359.53 | 0.52 | 0.14 | 361.74 | 362.618 | 357.995 | 240423 |
| 1732318200 | 359.01 | -0.27 | -0.08 | 359 | 360 | 358 | 164057 |
| 1732231800 | 359.28 | 0.15 | 0.04 | 361.05 | 361.6 | 354.7956 | 255836 |
| 1732145400 | 359.13 | -0.47 | -0.13 | 359.43 | 359.45 | 354.66 | 241001 |
