Hot Features
프리미엄
Vanguard Utilities ETF (VPU)
AMEX
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -7.68 | -4.435716761 | 173.14 | 173.14 | 163.755 | 299891 | 168.26965545 | SP |
| 4 | 0.69 | 0.418765551982 | 164.77 | 173.49 | 159.59 | 251679 | 166.54322757 | SP |
| 12 | -2.52 | -1.50017859269 | 167.98 | 180.04 | 159.59 | 231669 | 168.27449446 | SP |
| 26 | 9.94 | 6.39146090535 | 155.52 | 180.04 | 154.2 | 213228 | 167.96410477 | SP |
| 52 | 33.24 | 25.139918318 | 132.22 | 180.04 | 128.05 | 206533 | 156.00213139 | SP |
| 156 | 17.83 | 12.0774910249 | 147.63 | 180.04 | 118.8064 | 234673 | 149.33714884 | SP |
| 260 | 14.51 | 9.61245445512 | 150.95 | 180.04 | 96.09 | 237905 | 144.17330787 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738107000 | 165.36 | -2.29 | -1.37 | 167.56 | 167.56 | 163.97 | 312190 |
| 1738020600 | 167.65 | -3.62 | -2.11 | 167.98 | 168.18 | 163.755 | 314759 |
| 1737761400 | 171.27 | 2.23 | 1.32 | 169.39 | 171.71 | 169.26 | 296994 |
| 1737675000 | 169.04 | 0 | 0.00 | 169.04 | 169.04 | 169.04 | 0 |
| 1737588600 | 169.04 | -3.55 | -2.06 | 173.14 | 173.14 | 168.87 | 275621 |
| 1737502200 | 172.59 | 2.42 | 1.42 | 171.7 | 173.49 | 171.7 | 377314 |
| 1737156600 | 170.17 | 0.28 | 0.16 | 169.92 | 170.85 | 169.305 | 199043 |
| 1737070200 | 169.89 | 3.92 | 2.36 | 165.82 | 169.9499 | 165.82 | 180761 |
| 1736983800 | 165.97 | 2.51 | 1.54 | 166.22 | 167.25 | 165.5901 | 177797 |
| 1736897400 | 163.46 | 2.22 | 1.38 | 161.88 | 163.8622 | 161.65 | 188494 |
| 1736811000 | 161.24 | -1.73 | -1.06 | 162.72999 | 162.72999 | 159.59 | 400462 |
| 1736551800 | 162.97 | -1.2 | -0.73 | 164.55 | 165.6201 | 162.18 | 304092 |
| 1736379000 | 164.16999 | 0.12 | 0.07 | 163.57 | 164.16999 | 161.5 | 216837 |
| 1736292600 | 164.05 | -0.48 | -0.29 | 164.99 | 165.65 | 163.68 | 157307 |
| 1736206200 | 164.53 | -1.77 | -1.06 | 166.6 | 166.6 | 164.125 | 227657 |
| 1735947000 | 166.3 | 1.78 | 1.08 | 165.54 | 167.1599 | 164.94 | 215456 |
| 1735860600 | 164.52 | 1.1 | 0.67 | 164.77 | 165.52 | 163.58 | 182079 |
| 1735687800 | 163.41999 | -0.17 | -0.10 | 163.85 | 164.44 | 162.72999 | 166027 |
| 1735601400 | 163.59 | -0.64 | -0.39 | 163.53 | 163.99 | 162.19999 | 157561 |
| 1735342200 | 164.22999 | -0.44 | -0.27 | 164.01 | 164.735 | 163.51 | 258962 |
| 1735255800 | 164.66999 | -0.36 | -0.22 | 164.75 | 165.24619 | 164.1479 | 127491 |
| 1735077840 | 165.03 | 0.81 | 0.49 | 164.12 | 165.13 | 163.7001 | 162640 |
| 1734996600 | 164.22 | 0.63 | 0.39 | 163.26 | 164.28 | 161.72999 | 262429 |
| 1734737400 | 163.59 | 2.25 | 1.39 | 160.47 | 163.94999 | 160.47 | 468663 |
| 1734651000 | 161.34 | 0.82 | 0.51 | 160.86 | 163 | 160.61 | 361452 |
| 1734564600 | 160.52 | -5.35 | -3.23 | 164.52 | 164.66 | 160.4 | 475780 |
| 1734478200 | 165.87 | -0.73 | -0.44 | 165.69 | 166.4846 | 165.1924 | 240150 |
| 1734391800 | 166.6 | -1.16 | -0.69 | 167.92 | 168.38 | 166.535 | 271555 |
| 1734132600 | 167.76 | 0.06 | 0.04 | 168.02 | 168.6534 | 167.58 | 108008 |
| 1734046200 | 167.69999 | -0.37 | -0.22 | 168.66 | 169.19 | 167.66999 | 145195 |
| 1733959800 | 168.07 | -0.96 | -0.57 | 169.34 | 169.43 | 167.72 | 348251 |
| 1733873400 | 169.03 | -1.15 | -0.68 | 169.84 | 169.84 | 167.61 | 258711 |
| 1733787000 | 170.18 | -2.07 | -1.20 | 172.41 | 172.41 | 169.99 | 205086 |
| 1733527800 | 172.25 | -1.99 | -1.14 | 174.65 | 174.7538 | 171.84 | 155055 |
| 1733441400 | 174.24 | 0.44 | 0.25 | 173.94 | 175.14 | 173.94 | 197632 |
| 1733355000 | 173.8 | -0.36 | -0.21 | 174.29 | 174.795 | 173.23 | 279116 |
| 1733268600 | 174.16 | -1.37 | -0.78 | 176.27 | 176.87 | 173.92 | 184444 |
| 1733182200 | 175.53 | -3.58 | -2.00 | 179.03 | 179.07 | 175.36 | 254737 |
| 1732917840 | 179.11 | 0.13 | 0.07 | 179.7 | 179.7 | 178.74 | 83193 |
| 1732750200 | 178.98 | 0.06 | 0.03 | 179.45 | 180.04 | 178.8253 | 216402 |
| 1732663800 | 178.92 | 2.39 | 1.35 | 176.91 | 179.01 | 176.53 | 143592 |
| 1732577400 | 176.53 | 0.48 | 0.27 | 177.25 | 177.75 | 175.2701 | 212818 |
| 1732318200 | 176.05 | -0.68 | -0.38 | 177.26 | 177.5 | 175.96 | 208712 |
| 1732231800 | 176.73 | 2.96 | 1.70 | 174.02 | 176.87 | 173.32 | 220268 |
| 1732145400 | 173.77 | 0.15 | 0.09 | 173.93 | 174.4606 | 172.83 | 111200 |
| 1732059000 | 173.62 | 1.03 | 0.60 | 171.85 | 173.6699 | 171.095 | 142060 |
| 1731972600 | 172.59 | 1.48 | 0.86 | 171.06 | 173.0199 | 170.83 | 243643 |
| 1731713400 | 171.11 | 2.43 | 1.44 | 168.75 | 171.2 | 168.75 | 170748 |
| 1731627000 | 168.68 | -0.65 | -0.38 | 169.45 | 170.1607 | 168.3818 | 136226 |
| 1731540600 | 169.33 | -0.35 | -0.21 | 170.6 | 170.715 | 168.65 | 128351 |
| 1731454200 | 169.68 | -1.9 | -1.11 | 171.33 | 171.38 | 168.88 | 230874 |
| 1731367800 | 171.58 | 0.78 | 0.46 | 171.08 | 172.41 | 170.58 | 207234 |
| 1731108600 | 170.8 | 3.11 | 1.85 | 168.52 | 171.2595 | 168.52 | 261895 |
| 1731022200 | 167.69 | -0.07 | -0.04 | 168.48 | 169.36 | 167.02 | 257933 |
| 1730935800 | 167.76 | -1.29 | -0.76 | 167.98 | 168.3 | 166.09 | 419159 |
| 1730849400 | 169.05 | 2.55 | 1.53 | 166.4 | 169.05 | 165.985 | 401438 |
| 1730763000 | 166.5 | -1.68 | -1.00 | 166.86 | 167.47 | 165.5769 | 233418 |
| 1730500200 | 168.18 | -3.8 | -2.21 | 172.23 | 172.45 | 168.1 | 214367 |
| 1730413800 | 171.98 | 1.59 | 0.93 | 170.72 | 173.165 | 170.66 | 161561 |
| 1730327400 | 170.39 | -0.39 | -0.23 | 171.2 | 171.549 | 170.11119 | 311243 |
| 1730241000 | 170.78 | -3.47 | -1.99 | 172.58 | 172.58 | 170.64 | 146689 |
