Hot Features
프리미엄
Vanguard Large Cap ETF (VV)
AMEX
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.2258 | 0.435870995271 | 281.23 | 282.4558 | 273.861 | 219645 | 278.21879507 | SP |
| 4 | 11.9158 | 4.40445035854 | 270.54 | 282.4558 | 265.07 | 634210 | 272.57929903 | SP |
| 12 | 8.4258 | 3.07477283509 | 274.03 | 282.4558 | 265.07 | 348755 | 273.53216669 | SP |
| 26 | 30.5858 | 12.1434867193 | 251.87 | 282.4558 | 233.4 | 280023 | 266.20812135 | SP |
| 52 | 58.1258 | 25.9108456292 | 224.33 | 282.4558 | 221.94 | 255973 | 253.71898344 | SP |
| 156 | 79.0458 | 38.8603313505 | 203.41 | 282.4558 | 159.02 | 324291 | 204.79222162 | SP |
| 260 | 131.8058 | 87.4914039164 | 150.65 | 282.4558 | 100.5 | 337442 | 187.47384874 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738366200 | 277.77 | -0.99 | -0.36 | 280.43 | 281.4628 | 277.44 | 227554 |
| 1738279800 | 278.76 | 1.23 | 0.44 | 278.41 | 279.83 | 277.14999 | 220982 |
| 1738193400 | 277.52999 | -1.54 | -0.55 | 278.36 | 278.54 | 276.4501 | 200313 |
| 1738107000 | 279.07 | 2.71 | 0.98 | 276.67 | 279.2 | 275.5 | 253386 |
| 1738020600 | 276.36 | -3.97 | -1.42 | 273.98 | 276.45999 | 273.861 | 275621 |
| 1737761400 | 280.33 | 0.7 | 0.25 | 281.23 | 281.58499 | 279.77999 | 149657 |
| 1737675000 | 279.63 | 0 | 0.00 | 279.63 | 279.63 | 279.63 | 0 |
| 1737588600 | 279.63 | 1.63 | 0.59 | 279.44 | 280.2 | 279.14999 | 177515 |
| 1737502200 | 278 | 2.69 | 0.98 | 276.85 | 278 | 275.955 | 258935 |
| 1737156600 | 275.31 | 2.68 | 0.98 | 275.27 | 276.27 | 274.75 | 252901 |
| 1737070200 | 272.63 | -0.43 | -0.16 | 273.81 | 273.91 | 272.4406 | 184648 |
| 1736983800 | 273.06 | 4.84 | 1.80 | 272.02 | 273.6099 | 271.47 | 182069 |
| 1736897400 | 268.22 | 0.49 | 0.18 | 269.33999 | 269.455 | 266.5052 | 268200 |
| 1736811000 | 267.73 | 0.27 | 0.10 | 265.16 | 267.9284 | 265.07 | 444958 |
| 1736551800 | 267.45999 | -4.48 | -1.65 | 269.58999 | 269.85 | 266.55 | 452398 |
| 1736379000 | 271.94 | 0.74 | 0.27 | 270.74 | 272.0729 | 269.61 | 6517358 |
| 1736292600 | 271.2 | -3.19 | -1.16 | 275.32 | 275.33499 | 270.305 | 301945 |
| 1736206200 | 274.39 | 1.69 | 0.62 | 275 | 276.285 | 273.55 | 330889 |
| 1735947000 | 272.7 | 3.4 | 1.26 | 270.97 | 272.9699 | 270.16 | 231752 |
| 1735860600 | 269.3 | -0.4 | -0.15 | 271.444 | 272.13 | 267.5 | 297050 |
| 1735687800 | 269.7 | -1.07 | -0.40 | 271.67 | 271.95999 | 269.1 | 245330 |
| 1735601400 | 270.77 | -3.28 | -1.20 | 270.58999 | 272.39 | 269.11 | 245014 |
| 1735342200 | 274.05 | -2.96 | -1.07 | 275.37 | 275.37 | 272.1 | 250617 |
| 1735255800 | 277.01 | 0.08 | 0.03 | 276.32 | 277.5 | 275.56 | 247877 |
| 1735077840 | 276.93 | 3.03 | 1.11 | 274.45999 | 277.01 | 274.32 | 198144 |
| 1734996600 | 273.89999 | 0.72 | 0.26 | 272.44 | 274.18 | 270.7439 | 264366 |
| 1734737400 | 273.18 | 3.13 | 1.16 | 268.89999 | 275.29 | 268.76 | 199298 |
| 1734651000 | 270.05 | 0.46 | 0.17 | 272.3901 | 273.06 | 269.945 | 280785 |
| 1734564600 | 269.58999 | -8.86 | -3.18 | 278.48 | 279.39749 | 269.58999 | 291977 |
| 1734478200 | 278.45 | -1.24 | -0.44 | 278.57 | 278.94 | 277.88 | 240907 |
| 1734391800 | 279.69 | 1.15 | 0.41 | 279.31 | 280.18 | 279.08 | 201949 |
| 1734132600 | 278.54 | 0.01 | 0.00 | 279.36 | 279.75 | 277.8301 | 139533 |
| 1734046200 | 278.52999 | -1.53 | -0.55 | 279.54 | 279.77 | 278.5 | 193088 |
| 1733959800 | 280.06 | 2.33 | 0.84 | 279.04 | 280.41 | 279.04 | 178022 |
| 1733873400 | 277.73 | -0.96 | -0.34 | 278.68 | 279.13 | 277.4117 | 172828 |
| 1733787000 | 278.69 | -1.96 | -0.70 | 280.41 | 280.41 | 278.42 | 280471 |
| 1733527800 | 280.64999 | 0.95 | 0.34 | 280.1 | 280.79 | 279.98 | 193879 |
| 1733441400 | 279.7 | -0.46 | -0.16 | 280.26 | 280.51049 | 279.52 | 205261 |
| 1733355000 | 280.16 | 2.01 | 0.72 | 279.19 | 280.1763 | 278.95999 | 201108 |
| 1733268600 | 278.14999 | 0.12 | 0.04 | 277.72 | 278.22 | 277.43 | 183820 |
| 1733182200 | 278.02999 | 0.69 | 0.25 | 277.58999 | 278.2486 | 277.47 | 203061 |
| 1732917840 | 277.33999 | 1.73 | 0.63 | 276.19 | 277.76 | 276.14999 | 95498 |
| 1732750200 | 275.61 | -1.04 | -0.38 | 276.42 | 276.5624 | 275.08 | 148219 |
| 1732663800 | 276.64999 | 1.48 | 0.54 | 275.56 | 276.88 | 275.47 | 247947 |
| 1732577400 | 275.17 | 0.9 | 0.33 | 276 | 276.73 | 274.13 | 210612 |
| 1732318200 | 274.27 | 0.94 | 0.34 | 273.27 | 274.5187 | 273.27 | 152976 |
| 1732231800 | 273.33 | 1.6 | 0.59 | 273.08999 | 273.92 | 270.51 | 201967 |
| 1732145400 | 271.73 | 0.07 | 0.03 | 271.87 | 271.89999 | 269.245 | 218592 |
| 1732059000 | 271.66 | 0.99 | 0.37 | 269.20999 | 272 | 268.76 | 315121 |
| 1731972600 | 270.67 | 1.22 | 0.45 | 269.64 | 271.17 | 269.26 | 207984 |
| 1731713400 | 269.45 | -3.46 | -1.27 | 271.27 | 271.34949 | 268.63 | 221015 |
| 1731627000 | 272.91 | -1.85 | -0.67 | 274.83499 | 274.9689 | 272.7095 | 239387 |
| 1731540600 | 274.76 | 0.09 | 0.03 | 274.89999 | 275.735 | 274.07 | 211988 |
| 1731454200 | 274.67 | -0.82 | -0.30 | 275.47 | 275.709 | 273.6001 | 161153 |
| 1731367800 | 275.49 | 0.49 | 0.18 | 275.82 | 276.02 | 274.68 | 165346 |
| 1731108600 | 275 | 1.13 | 0.41 | 274.02999 | 275.64999 | 274.02999 | 167985 |
| 1731022200 | 273.87 | 2.24 | 0.82 | 272.795 | 274.3 | 272.6601 | 205872 |
| 1730935800 | 271.63 | 6.68 | 2.52 | 270.37 | 272.02 | 269 | 225676 |
| 1730849400 | 264.95 | 3.31 | 1.27 | 262.13 | 264.95 | 262.13 | 134374 |
| 1730763000 | 261.64 | -0.66 | -0.25 | 262.27999 | 262.814 | 260.875 | 727262 |
