Hot Features
프리미엄
Vanguard S&P 500 Index ETF (VFV)
TSX
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1735339200 | 153.05 | -1.2 | -0.78 | 153.88 | 155 | 152.32 | 347885 |
| 1735069200 | 154.25 | 1.66 | 1.09 | 152.76 | 154.25 | 152.69999 | 246250 |
| 1734993600 | 152.59 | 0.92 | 0.61 | 152.35 | 152.63 | 151.34 | 268916 |
| 1734734400 | 151.66999 | 1.58 | 1.05 | 149.36 | 152.5 | 149.13 | 559122 |
| 1734648000 | 150.09 | -0.81 | -0.54 | 151.22 | 151.44999 | 150.07 | 465738 |
| 1734561600 | 150.9 | -3.01 | -1.96 | 153.97999 | 154.62 | 150.72 | 627292 |
| 1734475200 | 153.91 | 0.03 | 0.02 | 153.66999 | 154.22999 | 153.47999 | 230273 |
| 1734388800 | 153.88 | 0.74 | 0.48 | 153.8 | 154.05 | 153.44 | 255469 |
| 1734129600 | 153.13999 | 0.11 | 0.07 | 153.36 | 153.69 | 152.69 | 210061 |
| 1734043200 | 153.03 | -0.08 | -0.05 | 153.09 | 153.32 | 152.69999 | 212056 |
| 1733956800 | 153.11 | 1.1 | 0.72 | 152.97999 | 153.27 | 152.41999 | 234150 |
| 1733870400 | 152.01 | -0.45 | -0.30 | 152.69999 | 152.91 | 151.83 | 215073 |
| 1733784000 | 152.46 | -0.62 | -0.41 | 152.65 | 152.69 | 151.9 | 268855 |
| 1733524800 | 153.08 | 1.65 | 1.09 | 152.4 | 153.41 | 152.4 | 199330 |
| 1733438400 | 151.43 | -0.6 | -0.39 | 151.77 | 152.22999 | 151.38999 | 252060 |
| 1733352000 | 152.03 | 0.85 | 0.56 | 151.57 | 152.11 | 151.43 | 224311 |
| 1733265600 | 151.18 | 0.3 | 0.20 | 150.69 | 151.28 | 150.59 | 178851 |
| 1733179200 | 150.88 | 0.52 | 0.35 | 150.8 | 151.24 | 150.75 | 273220 |
| 1732920000 | 150.36 | 0.58 | 0.39 | 149.82 | 150.41 | 149.69999 | 191287 |
| 1732833600 | 149.78 | 0.36 | 0.24 | 149.69999 | 149.93 | 149.52 | 123602 |
| 1732747200 | 149.41999 | -1.01 | -0.67 | 150.31 | 150.31 | 149.13 | 386193 |
| 1732660800 | 150.43 | 1.75 | 1.18 | 150.25 | 150.6 | 149.84 | 251783 |
| 1732574400 | 148.68 | 0.51 | 0.34 | 149.04 | 149.37 | 148.27 | 286383 |
| 1732315200 | 148.16999 | 0.6 | 0.41 | 147.63999 | 148.34 | 147.57 | 218850 |
| 1732228800 | 147.57 | 0.73 | 0.50 | 147.32 | 147.91999 | 145.75 | 232783 |
| 1732142400 | 146.84 | 0.18 | 0.12 | 146.9 | 147.03 | 145.8 | 191614 |
| 1732056000 | 146.66 | -0.01 | -0.01 | 145.63999 | 146.96 | 145.44999 | 183570 |
| 1731969600 | 146.66999 | -0.23 | -0.16 | 146.93 | 147.29 | 146.44 | 222761 |
| 1731710400 | 146.9 | -1.55 | -1.04 | 147.57 | 147.77 | 146.37 | 351382 |
| 1731624000 | 148.44999 | -0.32 | -0.22 | 148.94 | 149.04 | 148.3 | 218000 |
| 1731537600 | 148.77 | 0.72 | 0.49 | 148.43 | 149.12 | 148.24 | 196126 |
| 1731451200 | 148.05 | -0.31 | -0.21 | 148.59 | 148.69999 | 147.62 | 185573 |
| 1731364800 | 148.36 | 0.29 | 0.20 | 148.86 | 148.91 | 147.99 | 301593 |
| 1731105600 | 148.07 | 1.12 | 0.76 | 147.53 | 148.5 | 147.53 | 249510 |
| 1731019200 | 146.94999 | 0.3 | 0.20 | 146.52 | 147.05 | 146.34 | 351532 |
| 1730932800 | 146.65 | 4.68 | 3.30 | 146.47999 | 146.78 | 145.22999 | 398810 |
| 1730846400 | 141.97 | 1.02 | 0.72 | 140.86 | 142 | 140.77 | 225379 |
| 1730760000 | 140.94999 | -0.93 | -0.66 | 141.22 | 141.37 | 140.5 | 191776 |
| 1730497200 | 141.88 | 0.97 | 0.69 | 141.55 | 142.53 | 141.5 | 202335 |
| 1730410800 | 140.91 | -2.46 | -1.72 | 142.82 | 143 | 140.9 | 376116 |
| 1730324400 | 143.37 | -0.69 | -0.48 | 144.1 | 144.4 | 143.31 | 205907 |
| 1730238000 | 144.06 | 0.54 | 0.38 | 143.55 | 144.4 | 143.16 | 174661 |
| 1730151600 | 143.52 | 0.33 | 0.23 | 144 | 144.04 | 143.5 | 186813 |
| 1729892400 | 143.19 | 0.41 | 0.29 | 143.3 | 144.21 | 142.94 | 210666 |
| 1729806000 | 142.78 | 0.47 | 0.33 | 142.74 | 142.94999 | 142.24 | 160198 |
| 1729719600 | 142.31 | -1.16 | -0.81 | 143.22 | 143.38999 | 141.6 | 234783 |
| 1729633200 | 143.47 | -0.23 | -0.16 | 143 | 143.72999 | 142.69999 | 187365 |
| 1729546800 | 143.69999 | 0.1 | 0.07 | 143.78 | 143.9 | 143.05 | 234303 |
| 1729287600 | 143.6 | 0.59 | 0.41 | 143.32 | 143.83 | 143 | 174618 |
| 1729201200 | 143.01 | 0.54 | 0.38 | 143.65 | 143.68 | 142.91999 | 193955 |
| 1729114800 | 142.47 | 0.28 | 0.20 | 142.34 | 142.69 | 141.88 | 179068 |
| 1729028400 | 142.19 | 0.25 | 0.18 | 143.56 | 143.72 | 142.05 | 231280 |
| 1728682800 | 141.94 | 1.08 | 0.77 | 141.07 | 142.1 | 141 | 155391 |
| 1728596400 | 140.86 | 1.66 | 1.19 | 140.9 | 141.34 | 140.69999 | 200994 |
| 1728510000 | 139.19999 | 0 | 0.00 | 139.19999 | 139.19999 | 139.19999 | 0 |
| 1728423600 | 139.19999 | 1.6 | 1.16 | 138.5 | 139.37 | 138.35 | 157075 |
| 1728337200 | 137.6 | -0.79 | -0.57 | 138.35 | 138.52 | 137.5 | 256000 |
| 1728078000 | 138.38999 | 1.4 | 1.02 | 138.22999 | 138.46 | 137.3 | 344491 |
| 1727991600 | 136.99 | 0.39 | 0.29 | 136.68 | 137.27 | 136.21 | 215753 |
| 1727905200 | 136.6 | 0.09 | 0.07 | 136.22999 | 136.81 | 135.74 | 138485 |
| 1727818800 | 136.51 | -1.54 | -1.12 | 137.88999 | 138.02 | 136.04 | 411044 |
| 1727730000 | 138.05 | 0.61 | 0.44 | 137.25 | 138.19999 | 136.85 | 248617 |
