Hot Features
프리미엄
Vanguard Value ETF (VTV)
AMEX
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 5.775 | 3.41241468963 | 169.235 | 175.01 | 167.36 | 2765927 | 170.67919996 | SP |
| 4 | 6.85 | 4.07350142721 | 168.16 | 175.01 | 167.36 | 2550870 | 170.30020951 | SP |
| 12 | -0.56 | -0.318961098137 | 175.57 | 182.38 | 167.36 | 2001389 | 174.00914599 | SP |
| 26 | 8.42 | 5.0543249895 | 166.59 | 182.38 | 159.4 | 1820935 | 171.88046335 | SP |
| 52 | 27.61 | 18.7313432836 | 147.4 | 182.38 | 146.67 | 1934952 | 164.34057515 | SP |
| 156 | 26.05 | 17.4879162191 | 148.96 | 182.38 | 122.54 | 2474419 | 146.49517769 | SP |
| 260 | 53.6 | 44.1479285067 | 121.41 | 182.38 | 75.5507 | 2557066 | 135.67481144 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737156600 | 174.68 | 0.98 | 0.56 | 174.32 | 175.1835 | 173.956 | 2789537 |
| 1737070200 | 173.7 | 1.25 | 0.72 | 172.58 | 173.78 | 172.19 | 2827949 |
| 1736983800 | 172.45 | 1.89 | 1.11 | 172.81 | 173.02 | 171.92 | 2367898 |
| 1736897400 | 170.56 | 1.32 | 0.78 | 169.86 | 170.64 | 169.15 | 2789913 |
| 1736811000 | 169.24 | 1.51 | 0.90 | 167.38999 | 169.31 | 167.36 | 3199714 |
| 1736551800 | 167.72999 | -2.43 | -1.43 | 169.235 | 169.68 | 167.5203 | 2523696 |
| 1736379000 | 170.16 | 0.16 | 0.09 | 169.65 | 170.25 | 168.678 | 1986152 |
| 1736292600 | 170 | -0.12 | -0.07 | 170.85 | 171.31 | 169.47 | 2215443 |
| 1736206200 | 170.12 | -0.24 | -0.14 | 170.95 | 171.7691 | 169.8 | 2339206 |
| 1735947000 | 170.36 | 1.3 | 0.77 | 169.79 | 170.64 | 169.055 | 1709336 |
| 1735860600 | 169.06 | -0.24 | -0.14 | 170.39 | 170.7225 | 168.32 | 2472721 |
| 1735687800 | 169.3 | 0.36 | 0.21 | 169.43 | 169.92 | 168.625 | 3064248 |
| 1735601400 | 168.94 | -1.73 | -1.01 | 169.42 | 169.62 | 167.84 | 2495132 |
| 1735342200 | 170.67 | -1.01 | -0.59 | 170.94 | 171.78 | 169.89 | 2582540 |
| 1735255800 | 171.68 | 0.38 | 0.22 | 170.87 | 171.8287 | 170.6 | 2726918 |
| 1735077840 | 171.3 | 1.42 | 0.84 | 170.13 | 171.36 | 169.78 | 2054958 |
| 1734996600 | 169.88 | -0.41 | -0.24 | 169.11 | 170.0292 | 168.24 | 2657084 |
| 1734737400 | 170.29 | 1.97 | 1.17 | 168.21 | 171.506 | 168.18 | 2873077 |
| 1734651000 | 168.32 | -0.59 | -0.35 | 169.85 | 170.5679 | 168.28 | 2476849 |
| 1734564600 | 168.91 | -4.38 | -2.53 | 173.45 | 173.66 | 168.84 | 2380121 |
| 1734478200 | 173.29 | -1.14 | -0.65 | 173.53 | 173.89 | 172.85 | 1929662 |
| 1734391800 | 174.43 | -0.63 | -0.36 | 175.14 | 175.8 | 174.23 | 2237954 |
| 1734132600 | 175.06 | 0.36 | 0.21 | 175.13 | 175.47 | 174.65 | 1331817 |
| 1734046200 | 174.7 | -0.82 | -0.47 | 175.68 | 175.69 | 174.685 | 1637110 |
| 1733959800 | 175.52 | -0.52 | -0.30 | 176.59 | 176.59 | 175.46 | 2419016 |
| 1733873400 | 176.04 | -1.2 | -0.68 | 176.68 | 176.83 | 175.61 | 1587657 |
| 1733787000 | 177.24 | -1.06 | -0.59 | 178.4 | 178.67 | 177.155 | 1631729 |
| 1733527800 | 178.3 | -0.47 | -0.26 | 179.07 | 179.2499 | 178.13 | 1439774 |
| 1733441400 | 178.77 | -0.34 | -0.19 | 179.28 | 179.6393 | 178.7 | 1668309 |
| 1733355000 | 179.11 | -0.61 | -0.34 | 179.92 | 179.95 | 178.5701 | 2637782 |
| 1733268600 | 179.72 | -0.94 | -0.52 | 181.13 | 181.13 | 179.72 | 1527413 |
| 1733182200 | 180.66 | -1.21 | -0.67 | 181.79 | 181.86 | 180.21 | 1844056 |
| 1732917840 | 181.87 | 0.61 | 0.34 | 181.62 | 182.38 | 181.57 | 620322 |
| 1732750200 | 181.26 | -0.08 | -0.04 | 181.66 | 182.3295 | 181.2 | 1430843 |
| 1732663800 | 181.34 | 0.13 | 0.07 | 181.07 | 181.5385 | 180.2586 | 1547126 |
| 1732577400 | 181.21 | 1.13 | 0.63 | 181.06 | 181.929 | 180.76 | 1461342 |
| 1732318200 | 180.08 | 1.31 | 0.73 | 178.96 | 180.25 | 178.9 | 1565091 |
| 1732231800 | 178.77 | 2.15 | 1.22 | 177.08 | 179.18 | 176.68 | 1696323 |
| 1732145400 | 176.62 | 0.36 | 0.20 | 176.57 | 176.75 | 175.49 | 1368878 |
| 1732059000 | 176.26 | -0.69 | -0.39 | 175.655 | 176.64 | 175.15 | 1450092 |
| 1731972600 | 176.95 | 0.81 | 0.46 | 176.39 | 177.21 | 176.08 | 1583741 |
| 1731713400 | 176.14 | -0.6 | -0.34 | 176.37 | 176.9493 | 175.79 | 1762793 |
| 1731627000 | 176.74 | -1.26 | -0.71 | 178.19 | 178.25 | 176.6835 | 3158866 |
| 1731540600 | 178 | 0.23 | 0.13 | 178.06 | 178.525 | 177.51 | 1661026 |
| 1731454200 | 177.77 | -1.4 | -0.78 | 179.23 | 179.2627 | 177.46 | 1499406 |
| 1731367800 | 179.17 | 0.44 | 0.25 | 179.28 | 180.06 | 179.06 | 1599466 |
| 1731108600 | 178.73 | 1.02 | 0.57 | 178.08 | 179.26 | 177.7833 | 3090464 |
| 1731022200 | 177.71 | -0.53 | -0.30 | 178.4191 | 178.47 | 177.35 | 2016368 |
| 1730935800 | 178.24 | 4.67 | 2.69 | 177.87 | 178.53 | 176.84 | 2623260 |
| 1730849400 | 173.57 | 1.82 | 1.06 | 171.81 | 173.61 | 171.6 | 1546487 |
| 1730763000 | 171.75 | -0.45 | -0.26 | 172.32 | 172.65 | 171.19 | 1616736 |
| 1730500200 | 172.2 | 0.04 | 0.02 | 173.05 | 173.7166 | 172.05 | 1235129 |
| 1730413800 | 172.16 | -1.14 | -0.66 | 172.99 | 173.39 | 172.16 | 1630147 |
| 1730327400 | 173.3 | -0.12 | -0.07 | 173.05 | 174.12 | 172.95 | 1006447 |
| 1730241000 | 173.42 | -1.16 | -0.66 | 173.89 | 174.28 | 173.34 | 1263400 |
| 1730154600 | 174.58 | 0.95 | 0.55 | 174.03 | 174.77 | 174.03 | 1051258 |
| 1729895400 | 173.63 | -1.23 | -0.70 | 175.57 | 175.72 | 173.5001 | 1187524 |
| 1729809000 | 174.86 | -0.6 | -0.34 | 175.45 | 175.5652 | 174.35 | 1136825 |
| 1729722600 | 175.46 | -0.4 | -0.23 | 175.46 | 175.99 | 174.57 | 1150860 |
| 1729636200 | 175.86 | -0.26 | -0.15 | 175.51 | 176.14 | 174.875 | 1913221 |
| 1729549800 | 176.12 | -1.7 | -0.96 | 177.55 | 177.82 | 175.91 | 1623735 |
