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 |
|---|---|---|---|---|---|---|---|
| 1739400000 | 153.38999 | -0.53 | -0.34 | 152.94 | 153.66999 | 152.69999 | 232993 |
| 1739313600 | 153.91999 | -0.08 | -0.05 | 153.52 | 154.18 | 153.47999 | 171544 |
| 1739227200 | 154 | 1.26 | 0.82 | 154.15 | 154.35 | 153.79 | 207875 |
| 1738968000 | 152.74 | -1.6 | -1.04 | 154.43 | 154.66999 | 152.56 | 390445 |
| 1738881600 | 154.34 | 0.38 | 0.25 | 154.69999 | 154.69999 | 153.6 | 198032 |
| 1738795200 | 153.96 | 0.58 | 0.38 | 152.68 | 154 | 152.26 | 213577 |
| 1738708800 | 153.38 | -1.56 | -1.01 | 154.94 | 154.94 | 152.76 | 540112 |
| 1738622400 | 154.94 | -0.84 | -0.54 | 147 | 155.63 | 142.59 | 1078780 |
| 1738363200 | 155.78 | -0.18 | -0.12 | 156.91999 | 157.38 | 155.15 | 568043 |
| 1738276800 | 155.96 | 1.46 | 0.94 | 155 | 156.83 | 154.06 | 360324 |
| 1738190400 | 154.5 | -0.44 | -0.28 | 155.15 | 155.35 | 154 | 332914 |
| 1738104000 | 154.94 | 1.63 | 1.06 | 153.72999 | 155.11 | 152.97999 | 279155 |
| 1738017600 | 153.31 | -1.92 | -1.24 | 152.4 | 153.59 | 152.25 | 600659 |
| 1737758400 | 155.22999 | -0.72 | -0.46 | 155.61 | 155.81 | 154.94999 | 355950 |
| 1737672000 | 155.94999 | 0.65 | 0.42 | 155.28 | 155.94999 | 154.97999 | 405786 |
| 1737585600 | 155.3 | 1.51 | 0.98 | 154.87 | 155.47999 | 154.85 | 354491 |
| 1737499200 | 153.79 | -0.11 | -0.07 | 154.41 | 154.5 | 153.22 | 393674 |
| 1737412800 | 153.9 | 0 | 0.00 | 153.9 | 155.76 | 152.57 | 443396 |
| 1737153600 | 153.9 | 2.32 | 1.53 | 153.47999 | 154.12 | 152.8 | 427537 |
| 1737067200 | 151.58 | 0.4 | 0.26 | 152 | 152.22 | 151.37 | 237092 |
| 1736980800 | 151.18 | 2.38 | 1.60 | 150.38999 | 151.46 | 150.19999 | 246415 |
| 1736894400 | 148.8 | -0.22 | -0.15 | 149.72999 | 149.79 | 148 | 302270 |
| 1736808000 | 149.02 | -0.03 | -0.02 | 147.79 | 149.11 | 147.59 | 348399 |
| 1736548800 | 149.05 | -1.71 | -1.13 | 150.04 | 150.53 | 148.55 | 568349 |
| 1736462400 | 150.76 | -0.16 | -0.11 | 150.79 | 151.25 | 150.72999 | 262146 |
| 1736376000 | 150.91999 | 0.47 | 0.31 | 150.88 | 151.09 | 149.93 | 442167 |
| 1736289600 | 150.44999 | -1.32 | -0.87 | 152.41 | 152.44 | 150.04 | 431522 |
| 1736203200 | 151.77 | -0.48 | -0.32 | 152.4 | 153.38999 | 151.46 | 483312 |
| 1735944000 | 152.25 | 2.38 | 1.59 | 150.79 | 152.4 | 150.61 | 388929 |
| 1735857600 | 149.87 | -0.12 | -0.08 | 151.29 | 151.85 | 148.93 | 884461 |
| 1735684800 | 149.99 | -0.36 | -0.24 | 151.26 | 151.28 | 149.65 | 369043 |
| 1735598400 | 150.35 | -2.7 | -1.76 | 150.88999 | 151.18 | 150.01 | 415800 |
| 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 |
