Hot Features
프리미엄
Vanguard Short Duration Tax Exempt Bond ETF (VSDM)
AMEX
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.035 | 0.046505447781 | 75.26 | 75.355 | 75.065 | 18669 | 75.23630974 | SP |
| 4 | 0.395 | 0.527369826435 | 74.9 | 75.54 | 74.9 | 15802 | 75.20206885 | SP |
| 12 | 0.105 | 0.139646229552 | 75.19 | 76.56 | 74.66 | 13730 | 75.12511857 | SP |
| 26 | 0.145 | 0.192947438456 | 75.15 | 76.56 | 74.66 | 13568 | 75.12550623 | SP |
| 52 | 0.145 | 0.192947438456 | 75.15 | 76.56 | 74.66 | 13568 | 75.12550623 | SP |
| 156 | 0.145 | 0.192947438456 | 75.15 | 76.56 | 74.66 | 13568 | 75.12550623 | SP |
| 260 | 0.145 | 0.192947438456 | 75.15 | 76.56 | 74.66 | 13568 | 75.12550623 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739575800 | 75.295 | 0.09 | 0.11 | 75.39 | 75.39 | 75.295 | 3939 |
| 1739489400 | 75.21 | 0.1 | 0.13 | 75.16 | 75.23 | 75.16 | 3448 |
| 1739403000 | 75.1116 | -0.16 | -0.22 | 75.28 | 75.3 | 75.065 | 27502 |
| 1739316600 | 75.275 | -0.01 | -0.01 | 75.26 | 75.355 | 75.2467 | 23771 |
| 1739230200 | 75.2803 | -0.04 | -0.05 | 75.31 | 75.34 | 75.27 | 15907 |
| 1738971000 | 75.32 | 0 | 0.00 | 75.26 | 75.33 | 75.26 | 22715 |
| 1738884600 | 75.32 | 0.03 | 0.04 | 75.26 | 75.322 | 75.26 | 24787 |
| 1738798200 | 75.29 | 0.09 | 0.11 | 75.33 | 75.4 | 75.27 | 20226 |
| 1738711800 | 75.205 | 0.03 | 0.04 | 75.175 | 75.25 | 75.12 | 18216 |
| 1738625400 | 75.175 | -0.09 | -0.12 | 75.16 | 75.375 | 75.085 | 21507 |
| 1738366200 | 75.2655 | -0.02 | -0.03 | 75.28 | 75.54 | 75.2655 | 16313 |
| 1738279800 | 75.285 | 0.09 | 0.13 | 75.19 | 75.31 | 75.19 | 5264 |
| 1738193400 | 75.19 | -0.04 | -0.05 | 75.22 | 75.37 | 75.1788 | 16319 |
| 1738107000 | 75.225 | 0.02 | 0.03 | 75.21 | 75.285 | 75.19 | 9139 |
| 1738020600 | 75.2053 | 0.13 | 0.17 | 75.25 | 75.25 | 75.1482 | 3330 |
| 1737761400 | 75.0775 | -0.03 | -0.04 | 75 | 75.195 | 75 | 21700 |
| 1737675000 | 75.11 | 0 | 0.00 | 75.11 | 75.11 | 75.11 | 0 |
| 1737588600 | 75.11 | 0.07 | 0.09 | 75.04 | 75.14 | 75.03 | 10515 |
| 1737502200 | 75.04 | 0.07 | 0.09 | 75.02 | 75.07 | 74.99 | 4626 |
| 1737156600 | 74.97 | 0.07 | 0.09 | 74.9 | 75.019 | 74.9 | 19144 |
| 1737070200 | 74.9 | 0.05 | 0.07 | 74.79 | 75.07 | 74.79 | 14234 |
| 1736983800 | 74.85 | 0.16 | 0.21 | 74.87 | 74.94 | 74.8377 | 12677 |
| 1736897400 | 74.69 | -0.02 | -0.02 | 74.7 | 74.71 | 74.66 | 19680 |
| 1736811000 | 74.705 | -0.07 | -0.09 | 74.74 | 74.96 | 74.7 | 21601 |
| 1736551800 | 74.7751 | -0.09 | -0.12 | 74.77 | 74.9699 | 74.72 | 16509 |
| 1736379000 | 74.865 | -0.09 | -0.13 | 74.9593 | 74.9593 | 74.842 | 11532 |
| 1736292600 | 74.9593 | -0.03 | -0.03 | 74.94 | 74.99 | 74.93 | 14480 |
| 1736206200 | 74.985 | 0.09 | 0.13 | 74.94 | 74.99 | 74.93 | 5748 |
| 1735947000 | 74.89 | 0.08 | 0.11 | 74.92 | 75.09 | 74.87 | 45966 |
| 1735860600 | 74.81 | -0 | -0.00 | 74.86 | 74.93 | 74.81 | 9677 |
| 1735687800 | 74.8101 | 0 | 0.00 | 74.81 | 74.85 | 74.81 | 4667 |
| 1735601400 | 74.81 | 0.12 | 0.16 | 74.79 | 74.85 | 74.74 | 7642 |
| 1735342200 | 74.6885 | -0.04 | -0.05 | 74.97 | 74.97 | 74.6686 | 14883 |
| 1735255800 | 74.725 | 0.02 | 0.02 | 74.69 | 74.73 | 74.69 | 4863 |
| 1735077840 | 74.7088 | -0.25 | -0.34 | 74.71 | 74.71 | 74.67 | 2074 |
| 1734996600 | 74.96 | -0.01 | -0.01 | 74.97 | 75.14 | 74.89 | 24247 |
| 1734737400 | 74.97 | 0.11 | 0.14 | 74.98 | 74.99 | 74.94 | 1553 |
| 1734651000 | 74.8643 | -0.26 | -0.34 | 75.09 | 75.105 | 74.835 | 11041 |
| 1734564600 | 75.12 | -0.14 | -0.19 | 75.25 | 75.26 | 75.12 | 3157 |
| 1734478200 | 75.2602 | -0.04 | -0.06 | 75.305 | 75.38 | 75.26 | 11773 |
| 1734391800 | 75.305 | 0.02 | 0.03 | 75.32 | 75.32 | 75.3 | 2663 |
| 1734132600 | 75.282 | -0.12 | -0.16 | 75.37 | 75.45 | 75.282 | 18506 |
| 1734046200 | 75.4 | -0.13 | -0.17 | 75.51 | 75.51 | 75.4 | 12318 |
| 1733959800 | 75.525 | 0.01 | 0.01 | 75.52 | 75.525 | 75.52 | 762 |
| 1733873400 | 75.52 | -0.05 | -0.07 | 75.57 | 75.61 | 75.52 | 9365 |
| 1733787000 | 75.57 | -0.02 | -0.02 | 75.57 | 75.5884 | 75.55 | 4608 |
| 1733527800 | 75.585 | 0.08 | 0.10 | 75.59 | 75.59 | 75.54 | 5495 |
| 1733441400 | 75.5099 | -0.03 | -0.03 | 75.49 | 75.53 | 75.47 | 6775 |
| 1733355000 | 75.535 | 0.05 | 0.07 | 75.44 | 75.5591 | 75.44 | 7626 |
| 1733268600 | 75.4851 | 0.01 | 0.01 | 75.48 | 75.53 | 75.45 | 9140 |
| 1733182200 | 75.48 | 0.05 | 0.07 | 76.56 | 76.56 | 75.43 | 10966 |
| 1732917840 | 75.43 | 0.08 | 0.11 | 75.45 | 75.46 | 75.4 | 10697 |
| 1732750200 | 75.35 | 0.08 | 0.11 | 75.29 | 75.54 | 75.29 | 36960 |
| 1732663800 | 75.265 | 0.05 | 0.06 | 75.27 | 75.7 | 75.255 | 34709 |
| 1732577400 | 75.22 | 0.05 | 0.07 | 75.47 | 75.47 | 75.202 | 21112 |
| 1732318200 | 75.17 | -0.02 | -0.02 | 75.19 | 75.22 | 75.12 | 7279 |
