Vanguard Mega Cap Value Index Fund ETF Shares (MGV)

MGV
🏛️ 미국 →
137.85
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 137.43 137.43 137.43 137.43 6.3K
09:33 137.54 137.54 137.54 137.54 0.4K
09:34 137.63 137.63 137.63 137.63 1.8K
09:39 137.62 137.62 137.62 137.62 0.3K
09:41 137.77 137.78 137.77 137.78 0.9K
09:42 137.77 137.84 137.77 137.84 1.4K
09:43 137.90 137.91 137.89 137.89 0.8K
09:44 137.88 137.88 137.86 137.86 2.1K
09:45 137.85 137.89 137.85 137.89 0.8K
09:46 137.89 137.89 137.89 137.89 1.6K
09:50 137.99 137.99 137.99 137.99 0.1K
09:51 137.94 137.94 137.94 137.94 1.6K
10:00 138.07 138.07 138.07 138.07 0.1K
10:01 137.98 137.98 137.98 137.98 0.4K
10:06 137.84 137.84 137.84 137.84 0.2K
10:07 137.85 137.85 137.85 137.85 0.2K
10:08 137.80 137.82 137.78 137.78 2.9K
10:09 137.72 137.72 137.69 137.69 3.4K
10:11 137.73 137.73 137.73 137.73 2.2K
10:15 137.65 137.65 137.63 137.63 0.5K
10:16 137.62 137.67 137.62 137.67 0.7K
10:18 137.66 137.66 137.65 137.65 0.6K
10:19 137.65 137.65 137.65 137.65 0.6K
10:21 137.62 137.62 137.62 137.62 0.6K
10:23 137.69 137.69 137.69 137.69 0.7K
10:29 137.58 137.58 137.58 137.57 0.7K
10:31 137.53 137.53 137.53 137.53 0.4K
10:34 137.54 137.54 137.54 137.54 0.4K
10:36 137.49 137.49 137.49 137.49 1.6K
10:38 137.53 137.53 137.53 137.53 0.6K
10:42 137.63 137.63 137.63 137.63 1.2K
10:43 137.60 137.60 137.60 137.60 0.6K
10:45 137.57 137.57 137.50 137.50 0.5K
10:46 137.49 137.49 137.49 137.49 0.3K
10:48 137.51 137.51 137.51 137.51 1.3K
10:53 137.48 137.48 137.48 137.48 0.5K
10:56 137.51 137.51 137.51 137.51 2.4K
10:59 137.53 137.53 137.53 137.53 1.1K
11:00 137.49 137.49 137.49 137.49 0.3K
11:01 137.47 137.47 137.44 137.44 1.2K
11:07 137.51 137.51 137.51 137.51 0.6K
11:10 137.47 137.47 137.47 137.47 0.5K
11:11 137.49 137.49 137.45 137.45 3.4K
11:14 137.44 137.45 137.44 137.45 2.5K
11:18 137.55 137.55 137.55 137.54 0.3K
11:19 137.55 137.55 137.55 137.55 0.1K
11:20 137.56 137.56 137.56 137.56 0.5K
11:21 137.52 137.52 137.52 137.52 0.3K
11:22 137.54 137.54 137.54 137.54 2.3K
11:23 137.58 137.58 137.54 137.54 0.8K
11:24 137.52 137.52 137.52 137.52 1.1K
11:28 137.63 137.63 137.63 137.63 0.4K
11:29 137.64 137.66 137.64 137.66 1.6K
11:38 137.61 137.61 137.58 137.58 2.1K
11:41 137.62 137.62 137.62 137.62 0.9K
11:45 137.61 137.64 137.61 137.62 7.0K
11:46 137.60 137.60 137.60 137.60 2.8K
11:47 137.63 137.63 137.60 137.60 0.4K
11:50 137.62 137.62 137.62 137.62 1.3K
11:52 137.56 137.57 137.56 137.57 0.8K
11:53 137.55 137.55 137.55 137.55 0.7K
11:59 137.51 137.51 137.51 137.51 0.1K
12:01 137.49 137.49 137.49 137.49 0.2K
12:02 137.52 137.52 137.52 137.52 0.2K
12:03 137.51 137.51 137.49 137.49 0.7K
12:07 137.50 137.51 137.50 137.51 1.5K
12:08 137.52 137.52 137.52 137.52 0.7K
12:12 137.54 137.54 137.54 137.54 0.2K
12:13 137.53 137.54 137.53 137.54 0.6K
12:15 137.62 137.62 137.62 137.62 0.5K
12:17 137.56 137.56 137.56 137.56 0.6K
12:20 137.62 137.62 137.62 137.62 0.8K
12:26 137.78 137.78 137.78 137.78 1.0K
12:37 137.85 137.85 137.85 137.85 0.7K
12:39 137.82 137.82 137.82 137.82 0.3K
12:43 137.80 137.80 137.80 137.80 2.1K
12:50 137.87 137.87 137.87 137.87 0.4K
12:52 137.89 137.89 137.89 137.89 1.5K
12:58 137.95 137.95 137.95 137.95 0.7K
13:04 137.92 137.92 137.92 137.92 0.4K
13:05 137.92 137.92 137.92 137.92 1.3K
13:06 137.94 137.94 137.94 137.94 18.7K
13:09 137.92 137.92 137.92 137.92 21.9K
13:12 137.92 137.92 137.92 137.92 0.3K
13:17 137.96 137.96 137.96 137.96 1.4K
13:23 137.96 137.96 137.96 137.96 2.4K
13:24 137.95 137.95 137.95 137.94 0.4K
13:27 137.92 137.92 137.92 137.92 2.3K
13:31 137.94 137.94 137.94 137.94 0.4K
13:32 137.92 137.93 137.92 137.93 0.9K
13:36 137.91 137.91 137.91 137.91 2.0K
13:42 137.96 137.96 137.96 137.96 0.3K
13:45 137.97 137.97 137.97 137.97 0.2K
13:47 137.92 137.92 137.92 137.92 0.5K
13:48 137.90 137.90 137.90 137.90 0.2K
13:49 137.89 137.89 137.89 137.89 0.9K
13:50 137.89 137.89 137.89 137.89 0.4K
13:51 137.87 137.87 137.87 137.87 0.6K
13:58 137.87 137.87 137.87 137.86 3.3K
14:06 137.77 137.77 137.77 137.77 0.9K
14:07 137.84 137.84 137.84 137.84 4.5K
14:15 137.91 137.91 137.91 137.91 0.9K
14:21 137.88 137.88 137.88 137.88 0.6K
14:25 137.92 137.92 137.92 137.92 0.5K
14:26 137.93 137.93 137.93 137.93 0.8K
14:28 137.89 137.89 137.89 137.89 0.4K
14:29 137.92 137.92 137.92 137.92 0.4K
14:32 137.95 137.95 137.95 137.95 0.2K
14:33 137.92 137.92 137.92 137.92 0.6K
14:35 137.93 137.93 137.93 137.93 1.1K
14:36 137.93 137.93 137.93 137.93 0.5K
14:38 137.93 137.93 137.93 137.93 0.3K
14:40 137.94 137.94 137.92 137.92 1.7K
14:41 137.92 137.92 137.92 137.92 0.4K
14:45 137.89 137.89 137.89 137.89 0.3K
14:46 137.90 137.90 137.84 137.84 0.6K
14:49 137.93 137.93 137.93 137.93 0.4K
14:51 137.90 137.90 137.90 137.90 1.0K
14:59 137.90 137.90 137.90 137.90 0.4K
15:00 137.91 137.92 137.91 137.92 0.6K
15:03 137.86 137.86 137.86 137.86 0.3K
15:06 137.88 137.88 137.87 137.87 0.3K
15:09 137.84 137.84 137.84 137.84 1.7K
15:11 137.82 137.82 137.82 137.82 0.2K
15:12 137.84 137.84 137.84 137.84 0.8K
15:16 137.79 137.79 137.79 137.79 0.7K
15:17 137.82 137.82 137.82 137.82 0.9K
15:25 137.82 137.82 137.82 137.82 0.3K
15:29 137.78 137.78 137.78 137.78 1.5K
15:38 137.80 137.80 137.80 137.80 0.6K
15:39 137.85 137.85 137.85 137.85 0.6K
15:43 137.81 137.81 137.81 137.81 1.0K
15:46 137.81 137.81 137.81 137.81 0.4K
15:47 137.81 137.81 137.80 137.80 0.5K
15:49 137.85 137.85 137.85 137.85 0.3K
15:50 137.87 137.87 137.86 137.86 1.3K
15:52 137.74 137.74 137.74 137.74 0.8K
15:54 137.77 137.77 137.77 137.77 1.4K
15:55 137.89 137.89 137.89 137.89 1.0K
15:56 137.79 137.79 137.79 137.79 0.2K
15:57 137.81 137.87 137.81 137.85 2.6K
15:59 137.82 137.85 137.82 137.85 1.3K
날짜 시가 고가 저가 종가 거래량
2025-09-26 137.43 138.07 137.43 137.85 0.4M
2025-09-25 137.36 137.52 136.59 136.98 0.2M
2025-09-24 137.79 138.08 137.39 137.48 0.3M
2025-09-23 137.65 138.51 137.55 137.75 0.3M
2025-09-22 137.04 137.81 136.91 137.60 0.2M
2025-09-19 137.72 137.82 136.96 137.47 0.5M
2025-09-18 137.24 137.84 137.02 137.43 0.3M
2025-09-17 136.57 137.64 136.21 137.03 0.2M
2025-09-16 136.49 136.79 136.02 136.29 0.3M
2025-09-15 136.75 136.93 136.09 136.26 0.2M
2025-09-12 136.98 137.22 136.35 136.35 0.1M
2025-09-11 136.02 137.40 136.02 137.32 0.2M
2025-09-10 135.47 136.13 135.23 135.76 0.2M
2025-09-09 134.03 134.83 134.01 134.63 0.3M
2025-09-08 134.26 134.26 133.53 134.22 0.5M
2025-09-05 135.07 135.41 133.84 134.39 0.2M
2025-09-04 134.09 134.98 133.76 134.94 0.2M
2025-09-03 134.27 134.52 133.33 133.97 0.9M
2025-09-02 134.44 134.67 133.60 134.67 1.7M
2025-08-29 134.97 135.31 134.68 135.11 0.2M
2025-08-28 135.07 135.09 134.52 135.05 0.2M
2025-08-27 134.35 135.06 134.35 134.90 0.2M
2025-08-26 133.98 134.62 133.82 134.51 0.3M
2025-08-25 135.07 135.09 134.06 134.06 0.2M
2025-08-22 134.21 135.48 134.21 135.10 0.2M
2025-08-21 133.57 134.00 133.18 133.56 0.1M
2025-08-20 133.74 134.33 133.61 134.06 0.5M
2025-08-19 133.13 134.07 133.11 133.56 0.2M
2025-08-18 132.96 133.31 132.76 133.01 0.1M
2025-08-15 133.42 133.42 132.74 132.90 0.2M
2025-08-14 132.58 133.11 132.26 132.97 0.1M
2025-08-13 132.81 133.15 132.51 133.11 0.2M
2025-08-12 131.57 132.47 131.57 132.40 0.2M
2025-08-11 131.54 131.87 130.86 131.16 0.1M
2025-08-08 130.73 131.43 130.72 131.26 0.2M
2025-08-07 131.23 131.34 129.93 130.38 0.2M
2025-08-06 130.69 130.93 130.23 130.53 0.2M
2025-08-05 130.64 130.88 130.01 130.49 0.2M
2025-08-04 129.55 130.52 129.55 130.52 0.3M
2025-08-01 129.86 129.86 128.84 129.46 0.3M
2025-07-31 131.45 132.10 130.36 130.65 0.2M
2025-07-30 132.76 132.93 131.54 132.09 0.2M
2025-07-29 132.85 133.08 132.50 132.75 0.2M
2025-07-28 133.34 133.34 132.56 132.75 0.2M
2025-07-25 133.05 133.47 132.66 133.42 0.2M
2025-07-24 133.13 133.60 132.85 132.97 0.1M
2025-07-23 132.62 133.40 132.52 133.39 0.2M
2025-07-22 131.28 132.32 131.28 132.15 0.2M
2025-07-21 131.82 132.32 131.42 131.52 0.1M
2025-07-18 132.31 132.31 131.36 131.55 0.2M
2025-07-17 131.11 132.02 131.11 131.94 0.2M
2025-07-16 131.11 131.43 130.11 131.35 0.2M
2025-07-15 132.15 132.15 130.62 130.64 0.2M
2025-07-14 131.83 132.25 131.53 132.20 0.2M
2025-07-11 132.29 132.31 131.76 132.04 0.4M
2025-07-10 132.23 133.16 132.03 132.89 0.2M
2025-07-09 132.60 132.60 131.66 132.17 0.2M
2025-07-08 132.24 132.59 132.07 132.20 0.2M
2025-07-07 133.11 133.28 131.74 132.38 0.2M
2025-07-03 132.78 133.61 132.78 133.39 0.2M
2025-07-02 132.50 132.66 132.05 132.58 0.3M
2025-07-01 131.16 132.78 131.08 132.53 0.5M
2025-06-30 130.98 131.40 130.63 131.20 0.5M
2025-06-27 130.94 131.84 130.76 131.25 0.2M
2025-06-26 130.27 130.90 130.27 130.81 0.2M
2025-06-25 130.35 130.35 129.69 129.92 0.1M
2025-06-24 129.87 130.78 129.70 130.50 0.2M
2025-06-23 128.68 129.49 127.95 129.44 0.1M
2025-06-20 128.77 129.01 128.35 128.47 0.2M
2025-06-18 128.38 129.02 128.11 128.38 0.2M
2025-06-17 128.87 129.02 128.06 128.12 0.2M
2025-06-16 129.33 129.89 128.95 129.25 0.2M
2025-06-13 128.93 129.65 128.45 128.74 0.2M
2025-06-12 128.79 129.63 128.38 129.57 0.2M
2025-06-11 129.12 129.30 128.48 128.94 0.1M
2025-06-10 128.47 129.22 128.46 129.05 0.3M
2025-06-09 128.48 128.87 127.95 128.39 0.2M
2025-06-06 127.92 128.58 127.88 128.28 0.2M
2025-06-05 127.45 127.50 126.71 126.94 0.2M
2025-06-04 128.02 128.12 127.15 127.15 0.2M
2025-06-03 126.96 127.89 126.67 127.81 0.2M
2025-06-02 126.72 127.25 125.84 127.25 0.5M
2025-05-30 126.49 127.33 126.07 126.93 0.2M
2025-05-29 126.62 126.83 125.78 126.80 0.2M
2025-05-28 126.98 127.27 126.05 126.17 0.2M
2025-05-27 126.16 127.07 125.76 127.04 0.2M
2025-05-23 124.25 125.45 124.25 125.17 0.2M
2025-05-22 125.42 125.96 124.84 125.33 0.3M
2025-05-21 127.38 127.51 125.81 125.81 0.2M
2025-05-20 128.16 128.40 127.64 128.12 0.2M
2025-05-19 127.35 128.40 127.30 128.31 0.2M
2025-05-16 126.78 128.01 126.59 128.01 0.2M
2025-05-15 125.24 126.87 125.21 126.87 0.2M
2025-05-14 126.23 126.27 125.31 125.42 0.3M
2025-05-13 126.73 126.86 126.22 126.28 0.3M
2025-05-12 126.88 127.04 126.29 127.04 0.3M
2025-05-09 124.98 124.98 124.32 124.47 0.3M
2025-05-08 124.67 125.90 124.45 124.75 0.3M
2025-05-07 123.69 124.84 123.68 124.32 0.3M
2025-05-06 123.62 124.29 123.28 123.44 0.2M
2025-05-05 124.47 125.00 123.87 124.38 0.2M
2025-05-02 124.80 125.48 124.40 125.18 0.3M
2025-05-01 123.52 124.18 122.86 123.36 0.3M
2025-04-30 122.99 124.14 121.48 123.72 0.2M
2025-04-29 122.48 123.78 122.45 123.53 0.2M
2025-04-28 122.61 123.33 121.84 122.78 0.3M
2025-04-25 122.32 122.45 121.29 122.35 0.2M
2025-04-24 121.24 122.66 120.75 122.47 0.2M
2025-04-23 122.41 123.56 121.04 121.45 0.3M
2025-04-22 119.05 120.90 119.01 120.63 0.3M
2025-04-21 119.81 119.85 116.88 118.03 0.5M
2025-04-17 119.67 121.40 119.67 120.37 0.4M
2025-04-16 121.84 122.26 119.63 120.33 0.6M
2025-04-15 122.58 123.09 121.80 121.80 0.3M
2025-04-14 122.26 122.88 121.42 122.28 0.4M
2025-04-11 118.99 121.47 118.12 120.89 0.4M
2025-04-10 120.78 120.78 116.22 119.24 0.4M
2025-04-09 113.51 122.73 113.02 122.38 0.8M
2025-04-08 119.82 120.03 113.25 114.87 0.7M
2025-04-07 113.89 119.68 112.25 116.23 1.0M
2025-04-04 122.02 122.48 116.87 116.95 0.9M
2025-04-03 126.37 127.02 124.47 124.63 0.5M
2025-04-02 127.72 129.17 127.66 128.94 0.3M
2025-04-01 128.40 128.97 127.45 128.45 0.3M
2025-03-31 126.76 129.36 126.76 128.84 0.4M
2025-03-28 128.71 128.92 127.17 127.29 0.3M
2025-03-27 128.81 129.36 128.37 128.81 0.2M
2025-03-26 129.76 130.52 129.35 129.62 0.2M
2025-03-25 130.09 130.11 129.04 129.45 0.4M
2025-03-24 129.35 130.06 129.29 129.82 0.2M
2025-03-21 128.38 128.74 127.68 128.52 0.2M
2025-03-20 128.68 129.68 128.50 129.10 0.3M
2025-03-19 128.73 129.82 128.39 129.33 0.3M
2025-03-18 128.89 129.08 128.13 128.52 0.5M
2025-03-17 127.29 129.48 127.29 129.09 0.3M
2025-03-14 126.16 127.68 125.83 127.48 0.3M
2025-03-13 126.19 126.85 125.22 125.64 0.3M
2025-03-12 127.07 127.22 125.45 126.10 0.3M
2025-03-11 127.94 128.11 126.11 126.68 0.5M
2025-03-10 128.54 129.92 127.43 128.35 0.3M
2025-03-07 128.50 130.21 128.41 129.91 0.4M
2025-03-06 128.59 129.31 127.87 128.72 0.5M
2025-03-05 128.58 130.13 128.17 129.65 0.4M
2025-03-04 130.75 130.82 128.43 128.71 0.6M
2025-03-03 132.90 133.22 130.63 131.45 0.3M
2025-02-28 131.07 132.58 130.30 132.54 0.3M
2025-02-27 131.15 132.20 130.58 130.61 0.2M
2025-02-26 131.60 131.81 130.62 130.94 0.2M
2025-02-25 131.30 131.83 130.74 131.38 0.2M
2025-02-24 131.26 131.76 130.95 131.05 0.3M
2025-02-21 131.94 132.11 130.81 130.90 0.2M
2025-02-20 132.56 132.56 131.69 132.43 0.4M
2025-02-19 132.12 133.01 132.10 133.01 0.2M
2025-02-18 131.61 132.34 131.42 132.34 0.2M
2025-02-14 132.17 132.45 131.62 131.63 0.2M
2025-02-13 131.47 132.09 131.08 131.95 0.3M
2025-02-12 130.82 131.33 130.58 131.07 0.2M
2025-02-11 130.83 131.73 130.62 131.69 0.2M
2025-02-10 131.05 131.06 130.31 131.05 0.2M
2025-02-07 131.75 131.75 130.48 130.54 0.3M
2025-02-06 132.06 132.06 130.82 131.43 0.2M
2025-02-05 131.00 131.59 130.44 131.57 0.4M
2025-02-04 130.08 130.66 129.94 130.48 0.3M
2025-02-03 129.10 130.92 128.95 130.49 0.4M
2025-01-31 131.48 131.84 130.62 130.76 0.3M
2025-01-30 130.98 131.73 130.70 131.45 0.2M
2025-01-29 130.32 131.05 129.89 130.14 0.2M
2025-01-28 131.33 131.33 130.12 130.32 0.3M
2025-01-27 130.16 131.36 130.16 131.36 0.3M
2025-01-24 130.91 131.20 130.70 130.89 0.4M
2025-01-23 130.06 130.98 129.93 130.98 0.3M
2025-01-22 130.56 130.56 129.67 129.76 0.3M
2025-01-21 129.35 130.32 129.35 130.32 0.3M
2025-01-17 128.51 129.01 128.14 128.75 0.3M
2025-01-16 127.16 127.92 126.97 127.81 0.2M
2025-01-15 127.21 127.39 126.69 127.11 0.2M
2025-01-14 125.09 125.68 124.57 125.68 0.2M
2025-01-13 123.32 124.79 123.32 124.77 0.3M
2025-01-10 124.97 125.06 123.41 123.61 0.3M
2025-01-08 125.19 125.52 124.41 125.47 0.4M
2025-01-07 125.97 126.20 124.92 125.21 0.6M
2025-01-06 125.94 126.54 125.11 125.33 0.2M
2025-01-03 125.14 125.77 124.72 125.59 0.2M
2025-01-02 125.49 125.86 124.12 124.64 0.3M