Vanguard Dividend Appreciation Index Fund ETF Shares (VIG)

VIG
🏛️ 미국 →
215.40
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
2024-12-31 196.40 196.75 195.27 195.83 1.1M
2024-12-30 196.29 196.74 194.68 195.80 1.7M
2024-12-27 198.87 199.29 197.19 198.27 1.1M
2024-12-26 198.57 199.96 198.52 199.68 1.4M
2024-12-24 197.66 199.20 197.35 199.14 1.0M
2024-12-23 196.27 197.33 195.29 197.12 1.8M
2024-12-20 195.01 198.91 194.78 197.31 1.8M
2024-12-19 197.17 197.90 195.41 195.46 2.1M
2024-12-18 201.08 201.38 195.94 196.04 1.5M
2024-12-17 201.47 201.81 200.58 201.22 1.5M
2024-12-16 202.40 203.43 202.28 202.47 1.4M
2024-12-13 201.90 202.44 201.56 202.05 1.6M
2024-12-12 201.16 201.37 200.49 200.49 1.3M
2024-12-11 201.86 201.99 201.08 201.09 1.3M
2024-12-10 201.77 201.77 200.56 201.13 3.1M
2024-12-09 203.13 203.33 201.99 202.15 1.2M
2024-12-06 203.11 203.54 202.90 202.90 1.0M
2024-12-05 203.54 203.64 202.80 202.89 0.9M
2024-12-04 204.05 204.13 202.97 203.51 1.1M
2024-12-03 204.42 204.51 203.52 203.86 0.9M
2024-12-02 204.82 204.90 203.58 204.42 1.1M
2024-11-29 204.08 205.20 204.00 204.68 0.5M
2024-11-27 204.47 204.87 203.73 203.88 0.8M
2024-11-26 203.92 204.39 203.16 204.23 0.8M
2024-11-25 203.53 204.36 203.24 203.95 0.9M
2024-11-22 201.21 202.59 201.16 202.46 0.7M
2024-11-21 199.50 201.47 198.77 201.00 0.8M
2024-11-20 198.88 198.94 197.34 198.74 0.7M
2024-11-19 198.36 199.20 197.50 198.64 0.9M
2024-11-18 198.86 199.82 198.51 199.47 0.8M
2024-11-15 199.51 199.84 198.43 198.69 1.2M
2024-11-14 201.69 201.74 200.08 200.22 1.4M
2024-11-13 201.57 202.16 201.00 201.61 0.8M
2024-11-12 202.82 203.03 201.25 201.59 1.1M
2024-11-11 203.22 203.80 202.60 202.78 0.9M
2024-11-08 202.30 203.72 202.07 203.07 0.9M
2024-11-07 201.99 202.12 201.35 201.75 1.0M
2024-11-06 201.37 201.67 200.03 201.36 1.3M
2024-11-05 194.71 196.52 194.50 196.52 0.7M
2024-11-04 195.13 195.56 194.10 194.73 0.6M
2024-11-01 195.15 196.26 194.86 195.02 0.7M
2024-10-31 196.19 196.19 194.19 194.19 1.0M
2024-10-30 197.12 197.97 196.90 196.99 0.5M
2024-10-29 197.16 197.96 196.67 197.35 0.5M
2024-10-28 197.51 198.10 197.51 197.70 0.5M
2024-10-25 198.58 198.84 196.73 196.89 0.6M
2024-10-24 198.40 198.47 197.32 197.92 0.5M
2024-10-23 198.99 199.59 197.57 198.49 0.7M
2024-10-22 199.00 199.95 198.64 199.64 0.5M
2024-10-21 201.26 201.38 199.61 199.99 1.1M
2024-10-18 201.35 201.67 200.76 201.52 0.5M
2024-10-17 201.67 201.84 200.89 201.10 0.5M
2024-10-16 200.34 201.28 199.92 201.09 0.6M
2024-10-15 201.00 201.85 200.00 200.12 0.8M
2024-10-14 200.00 201.52 199.73 201.32 0.6M
2024-10-11 198.51 199.87 198.44 199.75 0.5M
2024-10-10 198.62 198.65 197.61 198.15 0.5M
2024-10-09 196.82 199.11 196.56 198.93 0.7M
2024-10-08 196.01 197.00 195.71 196.82 0.6M
2024-10-07 196.65 196.91 195.08 195.48 0.6M
2024-10-04 197.18 197.35 196.00 197.22 0.5M
2024-10-03 196.32 196.71 195.51 196.08 0.6M
2024-10-02 196.90 197.36 195.99 196.95 0.6M
2024-10-01 197.86 197.86 196.15 196.94 1.2M
2024-09-30 197.30 198.22 196.35 198.06 0.8M
2024-09-27 197.74 198.41 197.15 197.28 0.6M
2024-09-26 198.06 198.28 197.55 198.12 0.5M
2024-09-25 198.03 198.33 196.66 197.07 0.5M
2024-09-24 198.28 198.36 197.50 198.01 0.6M
2024-09-23 197.84 198.32 197.45 198.25 0.5M
2024-09-20 197.29 197.89 196.89 197.57 0.5M
2024-09-19 198.27 198.44 197.20 197.84 0.6M
2024-09-18 196.59 198.09 195.65 195.80 0.7M
2024-09-17 197.14 197.40 195.80 196.42 0.5M
2024-09-16 196.06 196.97 195.85 196.82 0.6M
2024-09-13 195.36 196.27 195.04 195.81 0.5M
2024-09-12 193.58 194.64 192.54 194.56 0.5M
2024-09-11 192.60 193.54 189.32 193.30 0.8M
2024-09-10 192.98 193.13 191.52 192.96 0.6M
2024-09-09 191.32 193.04 190.97 192.53 0.8M
2024-09-06 192.42 193.03 190.19 190.42 0.8M
2024-09-05 193.73 193.96 191.66 192.51 1.0M
2024-09-04 193.30 194.34 193.17 193.81 0.6M
2024-09-03 195.38 195.66 192.91 193.60 0.8M
2024-08-30 194.89 196.24 193.95 196.09 0.5M
2024-08-29 194.30 195.67 193.69 194.46 0.5M
2024-08-28 193.96 194.62 192.61 193.53 0.5M
2024-08-27 193.53 194.25 193.26 194.18 1.0M
2024-08-26 193.78 194.37 193.32 193.67 0.6M
2024-08-23 192.80 193.73 192.12 193.57 0.5M
2024-08-22 193.11 193.38 191.45 191.99 0.5M
2024-08-21 192.29 192.82 191.84 192.63 0.5M
2024-08-20 191.72 192.04 191.38 191.69 1.1M
2024-08-19 191.05 191.94 190.82 191.94 0.6M
2024-08-16 190.34 191.14 190.17 190.97 0.6M
2024-08-15 190.13 190.77 189.62 190.64 0.6M
2024-08-14 187.36 188.50 187.23 188.15 0.5M
2024-08-13 185.92 187.46 185.64 187.35 0.5M
2024-08-12 185.90 185.96 184.68 185.18 0.6M
2024-08-09 185.06 186.25 184.28 185.70 0.5M
2024-08-08 183.20 185.51 182.94 185.35 0.6M
2024-08-07 184.51 185.78 182.02 182.13 0.7M
2024-08-06 182.16 185.35 181.91 183.03 0.9M
2024-08-05 181.99 183.55 181.08 181.77 1.6M
2024-08-02 186.95 187.84 184.67 186.44 0.9M
2024-08-01 189.90 190.67 187.02 187.95 0.8M
2024-07-31 189.74 190.86 189.07 189.79 0.6M
2024-07-30 188.52 189.11 187.54 188.25 0.5M
2024-07-29 188.67 188.85 187.71 188.36 0.7M
2024-07-26 187.12 189.26 186.96 188.40 0.6M
2024-07-25 186.10 188.48 185.95 186.11 0.9M
2024-07-24 187.46 187.73 185.76 185.93 0.6M
2024-07-23 188.62 188.89 188.10 188.27 0.9M
2024-07-22 188.32 188.62 187.47 188.61 0.8M
2024-07-19 188.76 188.98 187.07 187.38 0.5M
2024-07-18 189.78 190.97 188.06 188.55 0.7M
2024-07-17 189.22 190.59 189.11 190.15 1.0M
2024-07-16 188.47 190.49 188.37 190.45 0.8M
2024-07-15 187.77 188.55 187.39 187.82 0.8M
2024-07-12 186.40 188.18 186.28 187.16 0.8M
2024-07-11 185.51 186.14 185.37 185.77 0.7M
2024-07-10 183.80 185.36 183.65 185.32 0.8M
2024-07-09 184.09 184.29 183.48 183.67 0.8M
2024-07-08 184.23 184.65 183.69 184.11 0.9M
2024-07-05 183.81 184.07 182.86 183.99 0.8M
2024-07-03 183.44 183.72 183.26 183.47 0.5M
2024-07-02 182.02 183.27 181.92 183.27 1.2M
2024-07-01 183.15 183.54 181.79 182.15 1.1M
2024-06-28 182.97 183.99 181.95 182.55 0.9M
2024-06-27 183.82 183.99 182.92 183.69 0.7M
2024-06-26 183.69 183.99 183.16 183.76 1.4M
2024-06-25 185.30 185.30 183.53 184.09 0.7M
2024-06-24 185.00 186.30 184.77 185.29 0.8M
2024-06-21 185.17 185.30 184.58 184.77 0.7M
2024-06-20 185.10 185.47 184.61 185.11 1.0M
2024-06-18 184.73 185.35 184.67 185.11 0.6M
2024-06-17 182.78 184.83 182.56 184.69 1.1M
2024-06-14 182.36 182.88 181.65 182.83 0.7M
2024-06-13 183.22 183.41 182.15 183.23 0.7M
2024-06-12 183.34 183.46 182.15 182.43 0.7M
2024-06-11 181.02 181.60 180.03 181.57 0.6M
2024-06-10 181.15 181.74 180.84 181.74 0.6M
2024-06-07 181.34 182.48 181.00 181.31 0.5M
2024-06-06 181.44 181.93 180.99 181.51 0.5M
2024-06-05 180.90 181.55 179.70 181.54 0.6M
2024-06-04 179.69 180.70 179.40 180.37 0.8M
2024-06-03 181.02 181.02 178.80 180.13 0.8M
2024-05-31 178.94 180.91 178.23 180.90 0.7M
2024-05-30 178.36 179.03 178.23 178.65 0.7M
2024-05-29 178.87 179.09 178.39 178.51 0.7M
2024-05-28 181.63 181.63 179.66 180.28 0.8M
2024-05-24 181.80 182.19 181.40 181.62 0.6M
2024-05-23 183.78 183.78 181.11 181.28 0.7M
2024-05-22 183.48 184.08 182.98 183.48 0.7M
2024-05-21 183.40 183.82 183.28 183.72 0.6M
2024-05-20 184.01 184.34 183.35 183.52 0.7M
2024-05-17 183.74 184.06 183.42 184.06 0.6M
2024-05-16 183.98 184.26 183.58 183.63 0.8M
2024-05-15 182.36 183.70 182.13 183.61 0.8M
2024-05-14 181.22 181.77 180.69 181.66 0.6M
2024-05-13 181.83 181.84 180.92 180.96 0.6M
2024-05-10 180.99 181.33 180.79 181.14 0.7M
2024-05-09 179.25 180.51 179.17 180.47 0.6M
2024-05-08 178.71 179.33 178.60 179.14 0.6M
2024-05-07 178.64 179.12 178.64 178.82 1.1M
2024-05-06 177.71 178.06 177.18 178.04 0.7M
2024-05-03 176.77 177.20 176.00 176.94 0.7M
2024-05-02 175.49 175.53 173.91 175.22 0.6M
2024-05-01 174.53 176.39 174.14 174.34 0.7M
2024-04-30 176.72 176.84 175.05 175.07 0.6M
2024-04-29 176.93 177.44 176.41 177.20 0.6M
2024-04-26 176.29 177.30 176.22 176.73 0.9M
2024-04-25 176.14 176.87 175.23 176.55 0.6M
2024-04-24 176.52 177.09 176.03 176.91 0.6M
2024-04-23 176.01 176.92 175.76 176.59 0.5M
2024-04-22 174.71 176.39 174.25 175.50 0.8M
2024-04-19 173.91 174.56 173.59 174.14 0.7M
2024-04-18 174.17 174.90 173.25 173.63 1.8M
2024-04-17 174.85 174.91 173.17 173.33 0.7M
2024-04-16 174.91 174.97 173.70 173.98 0.7M
2024-04-15 177.32 177.54 174.04 174.38 0.9M
2024-04-12 176.68 177.07 175.09 175.60 0.8M
2024-04-11 178.10 178.56 176.65 177.85 0.9M
2024-04-10 178.01 178.45 176.99 177.58 1.0M
2024-04-09 179.95 180.03 178.07 179.74 0.8M
2024-04-08 179.30 179.76 179.23 179.45 1.2M
2024-04-05 178.30 179.98 178.19 179.37 0.7M
2024-04-04 181.10 181.33 177.87 178.06 0.7M
2024-04-03 180.09 180.56 179.47 179.96 0.6M
2024-04-02 180.51 180.55 179.58 180.18 0.7M
2024-04-01 182.79 182.79 181.34 181.53 1.0M
2024-03-28 182.46 183.02 182.31 182.61 1.0M
2024-03-27 181.13 182.37 181.10 182.37 1.1M
2024-03-26 180.63 180.69 180.09 180.10 0.8M
2024-03-25 180.93 181.01 180.14 180.22 0.7M
2024-03-22 182.29 182.32 181.13 181.26 0.7M
2024-03-21 182.65 183.52 182.33 182.98 0.7M
2024-03-20 180.58 182.01 180.29 182.00 0.6M
2024-03-19 179.57 180.69 179.35 180.65 0.6M
2024-03-18 179.97 180.28 179.39 179.52 0.7M
2024-03-15 178.90 179.61 178.61 179.17 1.0M
2024-03-14 180.84 180.84 178.99 180.00 0.8M
2024-03-13 180.77 180.88 179.84 180.38 0.8M
2024-03-12 180.06 180.79 179.35 180.53 0.9M
2024-03-11 178.72 179.38 178.01 179.36 0.7M
2024-03-08 179.59 179.84 178.86 178.86 0.8M
2024-03-07 179.63 180.05 179.50 179.73 0.8M
2024-03-06 178.52 179.41 178.20 178.77 0.9M
2024-03-05 178.99 179.09 177.07 177.73 0.9M
2024-03-04 178.83 179.56 178.81 179.21 1.0M
2024-03-01 178.39 179.38 178.01 179.32 0.9M
2024-02-29 178.92 178.96 177.80 178.38 0.7M
2024-02-28 177.90 178.46 177.71 178.32 0.8M
2024-02-27 178.36 178.36 177.81 178.25 0.8M
2024-02-26 178.86 178.95 178.08 178.23 0.7M
2024-02-23 178.81 179.28 178.60 178.77 0.8M
2024-02-22 176.99 178.66 176.79 178.26 2.1M
2024-02-21 175.23 176.07 174.85 175.99 0.8M
2024-02-20 175.17 175.63 174.89 175.28 0.9M
2024-02-16 176.00 176.59 175.34 175.48 0.7M
2024-02-15 174.94 176.20 174.94 176.08 0.8M
2024-02-14 174.34 174.71 173.46 174.64 0.6M
2024-02-13 174.34 174.63 172.54 173.63 1.0M
2024-02-12 175.68 176.40 175.41 175.83 2.1M
2024-02-09 175.19 175.77 174.97 175.69 1.0M
2024-02-08 175.30 175.39 174.64 175.20 0.8M
2024-02-07 174.93 175.41 174.57 175.28 0.8M
2024-02-06 173.62 174.09 173.31 174.04 0.8M
2024-02-05 173.80 173.99 172.70 173.26 1.0M
2024-02-02 173.50 175.02 173.28 174.36 1.0M
2024-02-01 172.69 174.29 172.34 174.29 1.0M
2024-01-31 174.49 174.78 172.49 172.49 1.1M
2024-01-30 173.67 174.53 173.65 174.38 0.8M
2024-01-29 172.99 174.01 172.80 173.98 1.8M
2024-01-26 173.04 173.44 172.66 173.06 1.0M
2024-01-25 172.93 173.18 172.30 173.16 1.1M
2024-01-24 173.43 173.53 172.31 172.36 1.0M
2024-01-23 172.67 172.97 172.33 172.87 0.9M
2024-01-22 172.27 172.82 172.22 172.52 1.7M
2024-01-19 171.15 172.35 170.41 171.98 1.5M
2024-01-18 169.44 170.68 169.06 170.53 1.3M
2024-01-17 168.85 169.70 168.65 169.22 1.1M
2024-01-16 170.02 170.36 169.20 169.77 2.2M
2024-01-12 170.68 171.09 169.88 170.48 1.5M
2024-01-11 170.37 170.64 168.89 170.13 1.3M
2024-01-10 169.56 170.48 169.41 170.24 0.9M
2024-01-09 169.16 169.60 168.84 169.46 0.9M
2024-01-08 168.49 169.99 168.25 169.98 2.2M
2024-01-05 168.57 169.27 167.82 168.47 1.6M
2024-01-04 168.70 169.62 168.42 168.50 1.3M
2024-01-03 169.50 169.68 168.48 168.66 1.7M
2024-01-02 169.36 170.36 169.31 170.07 2.9M