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 | -0.88 | -0.496082079035 | 177.39 | 179.26 | 176.13 | 2157191 | 178.08067181 | SP |
| 4 | 0.29 | 0.1645670185 | 176.22 | 179.26 | 173.85 | 2542250 | 177.15030649 | SP |
| 12 | -5.28 | -2.90445018978 | 181.79 | 181.86 | 167.36 | 2357731 | 174.39651275 | SP |
| 26 | 5.57 | 3.25845325845 | 170.94 | 182.38 | 165.96 | 1929538 | 174.51335037 | SP |
| 52 | 20.43 | 13.0894413121 | 156.08 | 182.38 | 154.12 | 1903612 | 167.65867611 | SP |
| 156 | 38.17 | 27.5914413763 | 138.34 | 182.38 | 122.54 | 2393027 | 147.58511501 | SP |
| 260 | 59.5 | 50.8503546705 | 117.01 | 182.38 | 75.5507 | 2576182 | 136.53913745 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740439800 | 176.51 | 0.17 | 0.10 | 176.88 | 177.41 | 176.31 | 2048131 |
| 1740180600 | 176.34 | -2.06 | -1.15 | 178.1 | 178.1 | 176.13 | 1991180 |
| 1740094200 | 178.4 | -0.81 | -0.45 | 178.67 | 178.67 | 177.39 | 2290404 |
| 1740007800 | 179.21 | 0.86 | 0.48 | 178.08 | 179.26 | 177.93 | 1818352 |
| 1739921400 | 178.35 | 0.98 | 0.55 | 177.39 | 178.39 | 177.0201 | 2528826 |
| 1739575800 | 177.37 | -0.41 | -0.23 | 178.02 | 178.47 | 177.29 | 1765052 |
| 1739489400 | 177.78 | 1.28 | 0.73 | 176.88 | 177.92 | 176.48 | 2739600 |
| 1739403000 | 176.5 | -0.99 | -0.56 | 176.06 | 176.87 | 175.745 | 2700563 |
| 1739316600 | 177.49 | 0.64 | 0.36 | 176.46 | 177.51 | 176.09 | 2638594 |
| 1739230200 | 176.85 | 0.65 | 0.37 | 176.95 | 176.95 | 175.85 | 2249556 |
| 1738971000 | 176.2 | -1.14 | -0.64 | 177.82 | 177.84 | 176.09 | 2578577 |
| 1738884600 | 177.34 | -0.24 | -0.14 | 178.24 | 178.24 | 176.47 | 1710664 |
| 1738798200 | 177.58 | 1.4 | 0.79 | 176.95 | 177.635 | 175.93 | 4199986 |
| 1738711800 | 176.18 | 0 | 0.00 | 175.62 | 176.46 | 175.435 | 2285546 |
| 1738625400 | 176.18 | -0.52 | -0.29 | 174.39 | 176.779 | 173.85 | 3622991 |
| 1738366200 | 176.7 | -1.07 | -0.60 | 177.71 | 178.2457 | 176.48 | 2599500 |
| 1738279800 | 177.77 | 1.84 | 1.05 | 177.01 | 178.2 | 176.67 | 2605211 |
| 1738193400 | 175.93 | -0.19 | -0.11 | 176.16 | 177.22 | 175.6 | 2278493 |
| 1738107000 | 176.12 | -1.49 | -0.84 | 177.53 | 177.53 | 175.92 | 1902358 |
| 1738020600 | 177.61 | 0.36 | 0.20 | 176.22 | 177.61 | 176.1694 | 3797290 |
| 1737761400 | 177.25 | 1.28 | 0.73 | 177.22 | 177.7601 | 176.93 | 1797735 |
| 1737675000 | 175.97 | 0 | 0.00 | 175.97 | 175.97 | 175.97 | 0 |
| 1737588600 | 175.97 | -0.91 | -0.51 | 177.11 | 177.11 | 175.935 | 1935717 |
| 1737502200 | 176.88 | 2.2 | 1.26 | 175.83 | 176.89 | 175.74 | 2856517 |
| 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 |
