Vanguard Communication Services Index Fund ETF Shares (VOX)

VOX
🏛️ 미국 →
188.35
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-26 187.98 188.69 187.27 188.35 0.6M
2025-09-25 187.04 188.25 186.10 187.55 0.1M
2025-09-24 190.29 190.29 188.00 188.56 0.1M
2025-09-23 191.83 192.03 190.15 190.39 0.2M
2025-09-22 192.26 192.68 191.13 191.23 0.2M
2025-09-19 192.56 192.75 191.24 192.17 0.2M
2025-09-18 192.06 192.83 191.34 191.85 0.1M
2025-09-17 191.30 191.95 189.89 191.36 0.2M
2025-09-16 191.14 191.37 189.87 191.10 0.2M
2025-09-15 189.11 191.29 189.11 191.14 0.3M
2025-09-12 187.67 188.36 187.05 188.05 0.2M
2025-09-11 186.25 188.09 185.45 187.56 0.3M
2025-09-10 187.46 187.46 185.64 185.88 0.1M
2025-09-09 186.20 187.63 185.95 187.58 0.1M
2025-09-08 185.47 186.63 185.47 186.00 0.2M
2025-09-05 185.38 186.53 184.47 185.80 0.2M
2025-09-04 184.01 184.84 183.41 184.76 0.1M
2025-09-03 182.39 183.48 182.26 183.39 0.2M
2025-09-02 177.55 179.68 177.23 179.66 0.1M
2025-08-29 179.84 180.29 179.11 180.19 0.2M
2025-08-28 179.07 180.50 179.07 180.39 0.1M
2025-08-27 178.64 179.46 178.34 179.22 0.2M
2025-08-26 179.30 179.30 178.59 179.04 0.1M
2025-08-25 178.75 179.97 178.45 179.14 0.2M
2025-08-22 176.46 179.33 176.37 178.51 0.1M
2025-08-21 175.46 176.04 174.79 175.47 0.1M
2025-08-20 176.21 176.35 173.92 175.83 0.1M
2025-08-19 178.35 178.35 176.12 176.72 0.2M
2025-08-18 178.70 178.80 177.70 178.43 0.1M
2025-08-15 178.97 180.41 178.89 179.34 0.2M
2025-08-14 177.94 179.52 177.91 178.81 0.1M
2025-08-13 178.33 178.96 177.76 178.68 0.1M
2025-08-12 175.48 178.19 175.48 177.81 0.2M
2025-08-11 174.77 175.16 174.31 174.60 0.1M
2025-08-08 173.42 174.96 173.42 174.20 0.3M
2025-08-07 175.72 175.97 172.99 173.97 0.2M
2025-08-06 174.52 175.49 173.44 175.26 0.1M
2025-08-05 175.73 176.40 174.06 174.09 0.2M
2025-08-04 172.84 175.68 172.84 175.53 0.2M
2025-08-01 172.78 173.23 170.83 171.49 0.4M
2025-07-31 176.86 176.86 174.38 174.91 0.8M
2025-07-30 171.70 172.61 170.84 171.51 0.1M
2025-07-29 172.85 172.89 171.00 171.00 0.2M
2025-07-28 172.89 173.39 172.03 172.48 0.3M
2025-07-25 173.40 173.82 172.71 172.85 0.2M
2025-07-24 175.51 175.95 173.84 173.86 1.1M
2025-07-23 172.75 173.70 172.36 173.65 0.2M
2025-07-22 173.26 173.26 171.66 172.64 0.3M
2025-07-21 171.43 173.02 171.43 172.53 0.1M
2025-07-18 170.92 170.92 169.20 170.38 0.7M
2025-07-17 169.47 170.69 169.28 170.37 0.1M
2025-07-16 170.01 170.09 168.62 169.65 0.1M
2025-07-15 171.16 171.49 169.23 169.31 0.1M
2025-07-14 169.08 170.80 169.08 170.58 0.1M
2025-07-11 169.32 169.46 168.21 169.00 0.1M
2025-07-10 169.73 170.09 168.84 169.84 0.1M
2025-07-09 169.33 170.89 169.11 170.06 0.1M
2025-07-08 169.90 170.04 168.25 169.17 0.1M
2025-07-07 170.48 170.90 169.20 169.58 0.1M
2025-07-03 171.01 171.29 170.35 170.84 0.1M
2025-07-02 169.39 170.20 169.30 169.85 0.2M
2025-07-01 170.52 171.03 169.10 169.70 0.2M
2025-06-30 171.74 171.74 170.08 171.03 0.2M
2025-06-27 168.10 170.09 167.69 169.95 0.2M
2025-06-26 166.33 167.92 165.79 167.79 0.1M
2025-06-25 166.26 167.13 165.61 165.87 0.1M
2025-06-24 164.80 166.32 164.70 166.04 0.1M
2025-06-23 161.81 163.76 160.74 163.69 0.2M
2025-06-20 164.82 165.36 161.55 161.98 0.2M
2025-06-18 164.38 165.23 163.80 163.91 0.2M
2025-06-17 164.89 165.32 163.89 164.04 0.1M
2025-06-16 163.94 165.68 163.94 165.47 0.3M
2025-06-13 162.35 164.25 162.26 162.44 0.2M
2025-06-12 164.67 164.88 163.79 164.04 0.1M
2025-06-11 166.74 166.82 165.00 165.28 0.3M
2025-06-10 164.67 166.26 164.37 166.14 0.9M
2025-06-09 164.27 165.01 164.08 164.08 0.6M
2025-06-06 163.00 164.17 162.92 163.96 0.1M
2025-06-05 162.32 163.00 160.88 161.33 0.2M
2025-06-04 160.06 161.60 160.06 161.35 0.2M
2025-06-03 159.86 160.55 158.89 159.66 0.2M
2025-06-02 158.11 160.54 157.77 160.33 0.4M
2025-05-30 158.26 159.70 156.90 159.36 0.2M
2025-05-29 160.54 160.57 157.72 158.68 0.1M
2025-05-28 159.76 160.71 159.22 159.36 0.1M
2025-05-27 158.33 159.89 157.96 159.73 0.1M
2025-05-23 155.99 157.45 155.92 156.75 0.2M
2025-05-22 158.15 159.64 157.74 157.74 0.1M
2025-05-21 157.08 160.40 157.08 157.63 0.1M
2025-05-20 158.57 159.32 157.45 158.28 0.1M
2025-05-19 156.96 158.97 156.96 158.94 0.1M
2025-05-16 158.84 159.20 157.71 159.03 0.4M
2025-05-15 158.05 159.00 157.30 158.10 0.4M
2025-05-14 156.77 158.45 156.66 158.30 0.3M
2025-05-13 155.65 157.27 155.26 156.71 0.1M
2025-05-12 154.79 155.21 153.53 155.06 0.2M
2025-05-09 151.54 152.13 150.36 150.57 0.2M
2025-05-08 151.38 152.15 150.14 150.56 0.2M
2025-05-07 152.16 152.80 148.61 149.83 0.3M
2025-05-06 150.04 151.62 149.66 150.91 0.1M
2025-05-05 149.79 152.14 149.75 151.47 0.1M
2025-05-02 149.59 151.98 149.29 151.25 0.2M
2025-05-01 149.73 149.91 147.83 148.25 0.1M
2025-04-30 145.17 147.05 143.40 146.69 0.2M
2025-04-29 145.94 147.61 145.67 147.41 0.1M
2025-04-28 146.52 147.26 145.02 146.43 0.1M
2025-04-25 146.48 146.76 144.98 145.91 0.1M
2025-04-24 141.64 144.99 141.64 144.82 0.1M
2025-04-23 142.58 144.21 141.14 141.87 0.2M
2025-04-22 136.52 139.79 136.52 138.97 0.2M
2025-04-21 137.22 137.70 134.54 135.62 0.2M
2025-04-17 138.71 139.76 137.60 138.78 0.4M
2025-04-16 139.81 140.77 136.90 138.14 0.4M
2025-04-15 142.16 143.01 141.04 141.58 0.2M
2025-04-14 143.44 143.80 140.83 141.83 0.3M
2025-04-11 139.71 141.56 138.75 141.38 0.5M
2025-04-10 143.59 143.72 137.00 140.11 0.4M
2025-04-09 132.20 146.20 131.34 145.75 1.0M
2025-04-08 139.68 139.96 131.54 133.12 0.5M
2025-04-07 129.67 140.35 129.33 135.04 1.8M
2025-04-04 138.29 139.53 134.43 134.43 1.0M
2025-04-03 144.29 145.16 142.11 142.20 0.4M
2025-04-02 147.55 150.71 147.55 149.54 0.1M
2025-04-01 147.83 150.35 147.54 149.38 0.2M
2025-03-31 146.32 148.75 145.00 148.39 0.3M
2025-03-28 152.17 152.43 147.71 148.10 0.2M
2025-03-27 153.21 154.34 152.61 152.76 0.1M
2025-03-26 155.62 156.18 153.58 153.91 0.1M
2025-03-25 155.02 156.32 154.69 155.95 0.1M
2025-03-24 154.04 154.76 153.60 154.56 0.1M
2025-03-21 149.38 151.94 149.38 151.76 0.1M
2025-03-20 150.11 152.52 149.46 150.48 0.1M
2025-03-19 149.34 152.05 149.01 150.79 0.1M
2025-03-18 150.82 150.82 147.48 148.92 0.1M
2025-03-17 150.50 152.15 150.39 151.40 0.3M
2025-03-14 148.96 150.81 148.52 150.58 0.2M
2025-03-13 151.11 151.30 147.37 147.73 0.2M
2025-03-12 152.33 152.79 149.41 151.38 0.2M
2025-03-11 150.32 152.16 148.55 150.04 0.4M
2025-03-10 154.17 154.43 150.64 151.58 0.4M
2025-03-07 155.38 157.44 153.30 156.74 0.2M
2025-03-06 157.43 159.01 155.47 156.12 0.2M
2025-03-05 156.87 159.57 156.11 159.16 0.2M
2025-03-04 156.96 158.85 154.85 156.88 0.8M
2025-03-03 161.02 162.18 157.33 158.13 0.2M
2025-02-28 158.24 160.46 156.92 160.14 0.2M
2025-02-27 161.27 161.72 158.00 158.20 0.2M
2025-02-26 160.35 162.07 159.88 160.27 0.2M
2025-02-25 162.31 162.63 158.81 160.17 0.3M
2025-02-24 163.75 163.95 161.79 162.53 0.2M
2025-02-21 166.19 166.53 162.91 162.91 0.4M
2025-02-20 166.48 166.55 164.88 165.97 0.1M
2025-02-19 166.96 167.27 166.05 167.08 0.1M
2025-02-18 169.28 169.43 166.26 167.59 0.2M
2025-02-14 168.60 169.62 168.38 169.24 0.2M
2025-02-13 166.43 168.41 166.18 168.36 0.2M
2025-02-12 165.96 167.73 165.66 167.45 0.2M
2025-02-11 166.12 167.47 165.89 167.31 0.1M
2025-02-10 167.52 167.64 166.38 167.09 0.3M
2025-02-07 167.31 167.91 165.82 166.04 0.4M
2025-02-06 165.48 166.75 165.28 166.56 0.2M
2025-02-05 166.15 166.33 164.71 165.99 0.4M
2025-02-04 167.30 168.72 166.95 168.54 0.2M
2025-02-03 163.77 167.40 163.77 166.50 0.3M
2025-01-31 166.72 168.22 165.97 166.24 0.2M
2025-01-30 166.62 167.87 164.71 165.97 0.4M
2025-01-29 165.43 165.68 164.33 165.14 0.2M
2025-01-28 163.23 165.06 162.74 164.31 0.2M
2025-01-27 159.73 163.80 159.73 163.10 0.1M
2025-01-24 161.55 163.05 161.55 162.94 0.1M
2025-01-23 159.85 161.38 159.47 161.38 0.2M
2025-01-22 160.63 161.21 159.88 159.94 0.2M
2025-01-21 158.92 159.90 158.42 159.06 0.2M
2025-01-17 158.49 158.49 156.63 157.65 0.2M
2025-01-16 156.84 157.29 156.06 156.07 0.1M
2025-01-15 156.62 157.89 156.15 157.21 0.2M
2025-01-14 155.07 155.11 152.94 153.70 0.1M
2025-01-13 153.79 154.88 153.12 154.60 0.3M
2025-01-10 156.52 157.22 154.00 155.14 0.3M
2025-01-08 157.26 157.90 156.26 157.26 0.2M
2025-01-07 160.51 160.97 157.53 158.10 0.1M
2025-01-06 158.68 160.35 158.58 160.23 0.1M
2025-01-03 157.16 157.98 156.35 157.51 0.1M
2025-01-02 155.90 157.36 154.81 156.04 0.2M