Hot Features
프리미엄
Vanguard High Dividend Yield (VYM)
AMEX
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.2 | -2.53164556962 | 126.4 | 127.495 | 122.9 | 888475 | 125.91593357 | SP |
| 4 | 3.08 | 2.5641025641 | 120.12 | 127.495 | 119.44 | 701888 | 124.39034118 | SP |
| 12 | 4.93 | 4.16842817282 | 118.27 | 127.495 | 117.3301 | 820203 | 121.70213028 | SP |
| 26 | 6.16 | 5.26315789474 | 117.04 | 127.495 | 114.3684 | 860984 | 119.76308354 | SP |
| 52 | 16.36 | 15.3126169974 | 106.84 | 127.495 | 98.4009 | 1055804 | 112.57292791 | SP |
| 156 | 15.73 | 14.636642784 | 107.47 | 127.495 | 94.59 | 1554105 | 108.43718442 | SP |
| 260 | 35.3 | 40.1592718999 | 87.9 | 127.495 | 60.07 | 1632142 | 99.69000957 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1725661800 | 123.08 | -1.76 | -1.41 | 124.61 | 125.07 | 122.9 | 853151 |
| 1725575400 | 124.84 | -0.86 | -0.68 | 125.94 | 126.02 | 124.37 | 897963 |
| 1725489000 | 125.7 | -0.12 | -0.10 | 125.72 | 126.44 | 125.34 | 833544 |
| 1725402600 | 125.82 | -1.54 | -1.21 | 126.64 | 126.945 | 125.43 | 964622 |
| 1725057000 | 127.36 | 1.21 | 0.96 | 126.4 | 127.495 | 125.98 | 857771 |
| 1724970600 | 126.15 | 0.46 | 0.37 | 126.12 | 126.75 | 125.2803 | 700218 |
| 1724884200 | 125.69 | -0.19 | -0.15 | 125.7 | 126.24 | 125.08 | 607256 |
| 1724797800 | 125.88 | -0.06 | -0.05 | 125.79 | 125.94 | 125.49 | 632256 |
| 1724711400 | 125.94 | 0.17 | 0.14 | 126.05 | 126.57 | 125.75 | 851026 |
| 1724452200 | 125.77 | 1.56 | 1.26 | 124.79 | 125.85 | 124.61 | 763896 |
| 1724365800 | 124.21 | -0.27 | -0.22 | 124.81 | 124.935 | 123.93 | 715959 |
| 1724279400 | 124.48 | 0.57 | 0.46 | 124.36 | 124.56 | 123.94 | 583265 |
| 1724193000 | 123.91 | -0.64 | -0.51 | 124.36 | 124.41 | 123.7782 | 584501 |
| 1724106600 | 124.55 | 0.83 | 0.67 | 123.73 | 124.55 | 123.73 | 615979 |
| 1723847400 | 123.72 | 0.42 | 0.34 | 123 | 123.766 | 123 | 584095 |
| 1723761000 | 123.3 | 1.57 | 1.29 | 123.08 | 123.44 | 122.62 | 528316 |
| 1723674600 | 121.73 | 0.54 | 0.45 | 121.2 | 122.062 | 121.16 | 545647 |
| 1723588200 | 121.19 | 1.25 | 1.04 | 120.37 | 121.22 | 119.85 | 654526 |
| 1723501800 | 119.94 | -0.41 | -0.34 | 120.55 | 120.68 | 119.57 | 652131 |
| 1723242600 | 120.35 | 0.06 | 0.05 | 120.12 | 120.7 | 119.44 | 762904 |
| 1723156200 | 120.29 | 2.08 | 1.76 | 118.77 | 120.38 | 118.65 | 643111 |
| 1723069800 | 118.21 | -0.51 | -0.43 | 119.87 | 120.525 | 118.065 | 809158 |
| 1722983400 | 118.72 | 0.82 | 0.70 | 118.11 | 120.14 | 117.86 | 1094766 |
| 1722897000 | 117.9 | -2.71 | -2.25 | 118.05 | 118.8299 | 117.3301 | 2093191 |
| 1722637800 | 120.61 | -2.04 | -1.66 | 121.6 | 122.07 | 119.5 | 1166685 |
| 1722551400 | 122.65 | -1.68 | -1.35 | 124.28 | 124.7 | 122.14 | 858290 |
| 1722465000 | 124.33 | 0.83 | 0.67 | 124.25 | 125.07 | 123.8602 | 872150 |
| 1722378600 | 123.5 | 0.19 | 0.15 | 123.4 | 123.82 | 123.08 | 707138 |
| 1722292200 | 123.31 | -0.21 | -0.17 | 123.66 | 123.68 | 122.85 | 1240824 |
| 1722033000 | 123.52 | 1.47 | 1.20 | 122.81 | 123.9 | 122.6359 | 959428 |
| 1721946600 | 122.05 | 0.43 | 0.35 | 121.61 | 123.275 | 121.49 | 1018075 |
| 1721860200 | 121.62 | -0.61 | -0.50 | 122.15 | 122.48 | 121.51 | 832396 |
| 1721773800 | 122.23 | -0.7 | -0.57 | 122.58 | 122.745 | 122.19 | 714936 |
| 1721687400 | 122.93 | 0.5 | 0.41 | 122.68 | 122.955 | 121.95 | 687012 |
| 1721428200 | 122.43 | -0.89 | -0.72 | 123.5 | 123.66 | 122.3001 | 619590 |
| 1721341800 | 123.32 | -0.97 | -0.78 | 123.9 | 125.04 | 123.11 | 1034635 |
| 1721255400 | 124.29 | 0.44 | 0.36 | 123.38 | 124.764 | 123.38 | 960292 |
| 1721169000 | 123.85 | 1.81 | 1.48 | 122.25 | 123.85 | 122.11 | 906154 |
| 1721082600 | 122.04 | 0.56 | 0.46 | 121.8 | 122.58 | 121.7 | 634554 |
| 1720823400 | 121.48 | 0.55 | 0.45 | 121.24 | 122.175 | 121.05 | 808577 |
| 1720737000 | 120.93 | 0.99 | 0.83 | 120.22 | 121.02 | 120.09 | 662925 |
| 1720650600 | 119.94 | 1.11 | 0.93 | 119.04 | 120 | 118.88 | 791270 |
| 1720564200 | 118.83 | 0.03 | 0.03 | 118.75 | 119.37 | 118.485 | 807835 |
| 1720477800 | 118.8 | 0.23 | 0.19 | 118.72 | 119.3126 | 118.58 | 738863 |
| 1720218600 | 118.57 | -0.3 | -0.25 | 119.06 | 119.06 | 118.15 | 777396 |
| 1720040640 | 118.87 | 0.17 | 0.14 | 118.88 | 119.24 | 118.71 | 600174 |
| 1719959400 | 118.7 | 0.36 | 0.30 | 118.34 | 118.7223 | 118.09 | 604315 |
| 1719873000 | 118.34 | 0.03 | 0.03 | 119.04 | 119.555 | 118.16 | 824248 |
| 1719613800 | 118.31 | 0 | 0.00 | 118.31 | 118.31 | 118.31 | 0 |
| 1719527400 | 118.31 | 0 | 0.00 | 118.37 | 118.398 | 117.675 | 693323 |
| 1719441000 | 118.31 | -0.48 | -0.40 | 118.53 | 118.53 | 118 | 705134 |
| 1719354600 | 118.79 | -0.94 | -0.79 | 119.61 | 119.61 | 118.415 | 1521486 |
| 1719268200 | 119.73 | 0.85 | 0.72 | 119.1 | 120.22 | 119.05 | 1319722 |
| 1719009000 | 118.88 | -1.34 | -1.11 | 119.25 | 119.2688 | 118.66 | 846458 |
| 1718922600 | 120.22 | 0.41 | 0.34 | 119.69 | 120.395 | 119.55 | 898922 |
| 1718749800 | 119.81 | 0.42 | 0.35 | 119.49 | 120.06 | 119.43 | 780237 |
| 1718663400 | 119.39 | 0.97 | 0.82 | 118.39 | 119.43 | 118.1 | 726126 |
| 1718404200 | 118.42 | -0.38 | -0.32 | 118.27 | 118.525 | 117.61 | 636111 |
| 1718317800 | 118.8 | 0.32 | 0.27 | 118.98 | 118.98 | 118.07 | 625224 |
| 1718231400 | 118.48 | -0.03 | -0.03 | 119.79 | 119.86 | 118.21 | 806702 |
| 1718145000 | 118.51 | -0.71 | -0.60 | 118.7 | 118.75 | 117.7895 | 661521 |
| 1718058600 | 119.22 | 0.3 | 0.25 | 118.87 | 119.26 | 118.44 | 772608 |
