Hot Features
프리미엄
Vanguard Mid Cap Growth (VOT)
AMEX
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -16.21 | -5.90915718868 | 274.32 | 274.3499 | 255.31 | 235818 | 263.53391497 | SP |
| 4 | -10.83 | -4.02692050271 | 268.94 | 277.35 | 255.31 | 231529 | 270.43916258 | SP |
| 12 | -14.76 | -5.40916920145 | 272.87 | 277.35 | 252.47 | 198534 | 265.98158017 | SP |
| 26 | 20.33 | 8.5499200942 | 237.78 | 277.35 | 226.07 | 167381 | 258.04627846 | SP |
| 52 | 30.96 | 13.6297600704 | 227.15 | 277.35 | 213.81 | 171631 | 243.4698 | SP |
| 156 | 40.69 | 18.7149296293 | 217.42 | 277.35 | 163.55 | 175197 | 210.53012799 | SP |
| 260 | 99.77 | 63.0099785272 | 158.34 | 277.35 | 106.0746 | 173670 | 204.67716093 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740526200 | 258.11 | -1.85 | -0.71 | 259.35 | 260.04 | 255.31 | 283761 |
| 1740439800 | 259.95999 | -1.95 | -0.74 | 262.44 | 262.44 | 257.89999 | 237847 |
| 1740180600 | 261.91 | -7.21 | -2.68 | 269.83 | 269.83 | 261.1111 | 287236 |
| 1740094200 | 269.12 | -3.92 | -1.44 | 271.82 | 271.82 | 267.04 | 169386 |
| 1740007800 | 273.04 | -1.28 | -0.47 | 274.32 | 274.3499 | 272.5 | 200859 |
| 1739921400 | 274.32 | 1.55 | 0.57 | 273.87 | 274.32 | 272.81 | 201474 |
| 1739575800 | 272.77 | -0.97 | -0.35 | 274.43 | 274.43 | 272.3353 | 188835 |
| 1739489400 | 273.74 | -0.01 | -0.00 | 273.06 | 273.99 | 271.43169 | 253161 |
| 1739403000 | 273.75 | -0.47 | -0.17 | 271.05 | 273.9006 | 270.8 | 258389 |
| 1739316600 | 274.22 | -2.76 | -1.00 | 275.12 | 275.1984 | 273.19 | 148799 |
| 1739230200 | 276.98 | 2.48 | 0.90 | 276.5 | 277 | 275.08999 | 173855 |
| 1738971000 | 274.5 | 0.39 | 0.14 | 275.98 | 277.35 | 274.264 | 274582 |
| 1738884600 | 274.11 | 0.32 | 0.12 | 273.98 | 274.49 | 271.87 | 298296 |
| 1738798200 | 273.79 | 2.06 | 0.76 | 272.05 | 273.8285 | 270.6401 | 260242 |
| 1738711800 | 271.73 | 1.43 | 0.53 | 270.73 | 272.47609 | 270.31 | 257999 |
| 1738625400 | 270.3 | -0.16 | -0.06 | 265.62 | 271.5299 | 265.2287 | 364015 |
| 1738366200 | 270.45999 | -2.44 | -0.89 | 273.85 | 274.3953 | 270.343 | 168105 |
| 1738279800 | 272.89999 | 4.11 | 1.53 | 270.91 | 273.8172 | 270.8801 | 172440 |
| 1738193400 | 268.79 | -0.6 | -0.22 | 268.94 | 269.93 | 267.5 | 177441 |
| 1738107000 | 269.39 | 2.71 | 1.02 | 267.66 | 270.14 | 265.70999 | 158837 |
| 1738020600 | 266.68 | -5.89 | -2.16 | 266.38 | 268.58999 | 264.72 | 240187 |
| 1737761400 | 272.57 | 1.05 | 0.39 | 273.36 | 274.1899 | 272.2801 | 134261 |
| 1737675000 | 271.52 | 0 | 0.00 | 271.52 | 271.52 | 271.52 | 0 |
| 1737588600 | 271.52 | 0.89 | 0.33 | 271.95999 | 272.6061 | 271.02 | 178380 |
| 1737502200 | 270.63 | 4.4 | 1.65 | 269.235 | 271.02 | 267.9395 | 190256 |
| 1737156600 | 266.23 | 1.58 | 0.60 | 266.79 | 267.2499 | 265.66 | 212971 |
| 1737070200 | 264.64999 | 2.96 | 1.13 | 262.51 | 265.12 | 261.77999 | 147239 |
| 1736983800 | 261.69 | 3.37 | 1.30 | 263.17 | 263.5987 | 260.97 | 155353 |
| 1736897400 | 258.32 | 2.16 | 0.84 | 257.7 | 259.349 | 256.5439 | 253351 |
| 1736811000 | 256.16 | 0.02 | 0.01 | 253.76 | 256.16 | 252.81 | 189459 |
| 1736551800 | 256.14 | -2.23 | -0.86 | 256.68 | 257.814 | 255.2261 | 295721 |
| 1736379000 | 258.37 | 0.53 | 0.21 | 257.06 | 258.83 | 255.58 | 177165 |
| 1736292600 | 257.83999 | -2.67 | -1.02 | 261.35 | 261.73 | 256.6001 | 245798 |
| 1736206200 | 260.51 | 1.11 | 0.43 | 261.02999 | 262.11 | 260.31 | 179940 |
| 1735947000 | 259.39999 | 4.61 | 1.81 | 256.33999 | 259.66 | 255.9 | 128599 |
| 1735860600 | 254.79 | 1.04 | 0.41 | 256.11 | 256.88 | 252.91 | 277401 |
| 1735687800 | 253.75 | -1.34 | -0.53 | 256.35 | 256.35 | 253.2101 | 187802 |
| 1735601400 | 255.09 | -2.65 | -1.03 | 255.22 | 256.31599 | 252.47 | 193103 |
| 1735342200 | 257.74 | -3.1 | -1.19 | 259.38 | 259.61989 | 256.19 | 152632 |
| 1735255800 | 260.83999 | -0.44 | -0.17 | 260.3 | 261.435 | 259.51 | 152349 |
| 1735077840 | 261.27999 | 2.7 | 1.04 | 259.26 | 261.27999 | 258.54 | 83339 |
| 1734996600 | 258.58 | -1.4 | -0.54 | 258.57 | 259.02999 | 256.08 | 167278 |
| 1734737400 | 259.98 | 4.76 | 1.87 | 254.04 | 261.14 | 253.7 | 194505 |
| 1734651000 | 255.22 | -0.48 | -0.19 | 258.17 | 259.5222 | 255.06 | 227072 |
| 1734564600 | 255.7 | -10.11 | -3.80 | 266.19 | 266.4399 | 255.43 | 231300 |
| 1734478200 | 265.81 | -2.61 | -0.97 | 267.19 | 267.375 | 265.685 | 146724 |
| 1734391800 | 268.42 | 0.41 | 0.15 | 268.41 | 269.7169 | 267.92 | 131539 |
| 1734132600 | 268.01 | -0.98 | -0.36 | 269.08 | 269.5138 | 267.06 | 119883 |
| 1734046200 | 268.99 | -1.23 | -0.46 | 270.18 | 270.64 | 268.74 | 113932 |
| 1733959800 | 270.22 | 2.39 | 0.89 | 270.02 | 270.89999 | 269.2763 | 155393 |
| 1733873400 | 267.83 | -3.06 | -1.13 | 270.89 | 270.89 | 267.39999 | 148758 |
| 1733787000 | 270.89 | -4 | -1.46 | 275.91 | 275.91 | 270.42 | 186441 |
| 1733527800 | 274.89 | 2.01 | 0.74 | 274.54 | 275.4357 | 274.54 | 140685 |
| 1733441400 | 272.88 | -1.6 | -0.58 | 274.48 | 275.13 | 272.68 | 227894 |
| 1733355000 | 274.48 | 3.19 | 1.18 | 272.87 | 274.57 | 272.87 | 153271 |
| 1733268600 | 271.29 | 0.53 | 0.20 | 270.27999 | 271.6168 | 270.06 | 198696 |
| 1733182200 | 270.76 | -0.21 | -0.08 | 271.49 | 271.63 | 270.72 | 226471 |
| 1732917840 | 270.97 | 0.8 | 0.30 | 270.82 | 271.78699 | 270.75 | 69113 |
| 1732750200 | 270.17 | -0.23 | -0.09 | 271.23 | 271.8467 | 268.89999 | 109136 |
| 1732663800 | 270.39999 | 0.02 | 0.01 | 269.94 | 270.83 | 269.6 | 159604 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
