Vanguard Value Index Fund ETF Shares (VTV)

VTV
🏛️ 미국 →
186.57
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
2023-12-29 149.77 149.81 148.96 149.50 2.5M
2023-12-28 149.47 149.96 149.47 149.82 2.4M
2023-12-27 149.30 149.68 148.97 149.59 2.2M
2023-12-26 148.72 149.69 148.54 149.30 2.2M
2023-12-22 148.28 149.12 148.02 148.51 2.1M
2023-12-21 147.44 147.96 146.75 147.94 3.3M
2023-12-20 149.58 149.95 147.54 147.56 2.6M
2023-12-19 149.18 150.00 149.00 149.95 2.3M
2023-12-18 149.21 149.40 148.89 148.94 2.6M
2023-12-15 148.49 149.09 148.20 148.57 2.4M
2023-12-14 148.93 149.95 148.75 149.41 3.0M
2023-12-13 145.46 147.97 145.19 147.94 2.8M
2023-12-12 145.34 145.79 144.77 145.63 1.9M
2023-12-11 144.67 145.54 144.56 145.52 3.0M
2023-12-08 143.72 144.43 143.48 144.16 1.9M
2023-12-07 143.66 143.89 143.25 143.59 2.0M
2023-12-06 143.96 144.31 143.12 143.26 2.0M
2023-12-05 144.13 144.31 143.42 143.56 2.0M
2023-12-04 143.72 144.88 143.72 144.55 2.8M
2023-12-01 143.16 144.62 143.01 144.53 2.5M
2023-11-30 142.25 143.36 141.97 143.26 2.5M
2023-11-29 142.17 142.74 141.74 141.91 2.2M
2023-11-28 141.67 142.38 141.47 141.75 5.3M
2023-11-27 141.99 142.13 141.61 141.81 4.0M
2023-11-24 141.89 142.45 141.89 142.32 1.0M
2023-11-22 141.42 141.89 141.31 141.78 2.7M
2023-11-21 141.19 141.52 140.87 141.32 3.0M
2023-11-20 140.72 141.78 140.48 141.40 2.2M
2023-11-17 140.83 141.08 140.46 140.98 1.8M
2023-11-16 140.40 140.77 139.85 140.33 2.6M
2023-11-15 140.20 141.11 140.19 140.67 1.8M
2023-11-14 139.09 140.47 138.91 140.02 2.3M
2023-11-13 137.38 137.86 137.10 137.55 2.2M
2023-11-10 136.84 137.78 136.15 137.63 1.6M
2023-11-09 137.63 137.65 136.11 136.19 2.1M
2023-11-08 137.75 137.86 136.75 137.31 1.9M
2023-11-07 137.77 137.95 137.37 137.67 2.4M
2023-11-06 138.74 138.88 137.78 138.16 3.0M
2023-11-03 138.47 139.18 138.44 138.59 2.4M
2023-11-02 135.68 137.49 135.59 137.40 3.5M
2023-11-01 134.48 135.26 134.06 134.86 4.2M
2023-10-31 133.41 134.31 132.99 134.29 2.6M
2023-10-30 132.56 133.46 132.15 133.17 5.1M
2023-10-27 133.54 133.58 131.42 131.82 5.9M
2023-10-26 133.88 134.59 133.54 133.67 3.4M
2023-10-25 134.64 134.94 133.88 134.13 3.5M
2023-10-24 134.61 135.34 134.33 134.83 3.0M
2023-10-23 134.51 135.24 133.86 133.93 2.9M
2023-10-20 136.27 136.57 134.94 134.97 3.1M
2023-10-19 137.49 138.14 136.14 136.33 2.8M
2023-10-18 138.77 138.83 137.33 137.59 2.5M
2023-10-17 137.85 139.70 137.85 139.02 2.6M
2023-10-16 138.18 139.13 137.95 138.68 2.9M
2023-10-13 137.64 138.47 136.81 137.31 2.0M
2023-10-12 138.24 138.24 136.27 136.97 2.4M
2023-10-11 138.22 138.39 137.16 137.99 2.0M
2023-10-10 137.69 138.76 137.46 138.08 1.5M
2023-10-09 136.00 137.39 135.80 137.25 1.9M
2023-10-06 134.55 136.74 133.68 136.06 3.0M
2023-10-05 135.28 135.67 134.48 135.16 3.3M
2023-10-04 135.49 135.66 134.26 135.59 2.5M
2023-10-03 135.97 136.49 134.96 135.43 3.4M
2023-10-02 137.49 137.65 135.71 136.60 3.4M
2023-09-29 139.48 139.48 137.52 137.93 5.2M
2023-09-28 138.27 139.25 138.22 138.83 2.4M
2023-09-27 138.70 138.91 137.27 138.24 2.5M
2023-09-26 139.23 139.56 138.21 138.39 2.9M
2023-09-25 139.26 140.14 139.15 140.12 2.5M
2023-09-22 140.23 140.50 139.57 139.69 2.6M
2023-09-21 141.32 141.55 140.11 140.17 2.7M
2023-09-20 143.69 144.28 142.83 142.85 1.7M
2023-09-19 143.58 143.75 142.56 143.21 1.7M
2023-09-18 143.61 143.99 143.08 143.58 1.8M
2023-09-15 144.00 144.59 143.43 143.53 2.3M
2023-09-14 143.87 144.69 143.81 144.53 1.7M
2023-09-13 143.20 143.60 142.57 142.94 1.7M
2023-09-12 142.67 143.76 142.67 143.10 1.8M
2023-09-11 143.16 143.41 142.73 142.96 1.9M
2023-09-08 142.36 142.87 142.18 142.63 1.5M
2023-09-07 142.01 142.66 141.85 142.32 1.7M
2023-09-06 142.28 142.54 141.51 142.23 2.2M
2023-09-05 143.93 144.20 142.60 142.62 2.2M
2023-09-01 144.29 144.59 143.55 144.02 1.7M
2023-08-31 144.39 144.45 143.50 143.51 2.2M
2023-08-30 144.02 144.54 143.78 144.11 2.0M
2023-08-29 142.80 143.92 142.64 143.91 2.9M
2023-08-28 142.52 143.13 142.21 142.68 1.8M
2023-08-25 141.74 142.44 140.84 141.94 1.9M
2023-08-24 142.00 143.17 141.15 141.18 1.9M
2023-08-23 141.56 142.26 141.35 142.20 2.2M
2023-08-22 142.34 142.54 141.19 141.32 1.7M
2023-08-21 142.42 142.64 141.30 142.17 2.2M
2023-08-18 141.43 142.65 141.34 142.40 2.4M
2023-08-17 143.02 143.45 141.92 142.06 1.8M
2023-08-16 143.37 144.11 142.56 142.66 1.8M
2023-08-15 144.52 144.60 143.26 143.46 1.8M
2023-08-14 145.27 145.44 144.88 145.33 1.4M
2023-08-11 144.66 145.60 144.48 145.47 1.9M
2023-08-10 145.67 146.58 144.62 144.86 2.1M
2023-08-09 145.56 146.02 144.90 145.09 2.7M
2023-08-08 145.12 145.67 144.21 145.54 1.5M
2023-08-07 145.34 146.34 145.21 146.20 1.5M
2023-08-04 145.78 146.34 144.53 144.73 1.8M
2023-08-03 145.37 145.85 144.80 145.38 2.0M
2023-08-02 146.00 146.39 145.59 145.79 2.7M
2023-08-01 146.77 147.22 146.22 146.67 1.5M
2023-07-31 146.96 147.32 146.50 147.01 1.8M
2023-07-28 147.13 147.15 146.19 146.71 2.2M
2023-07-27 147.56 147.73 146.04 146.23 2.1M
2023-07-26 146.72 147.61 146.59 147.15 1.7M
2023-07-25 146.63 147.34 146.54 146.98 2.2M
2023-07-24 146.54 147.47 146.51 147.18 2.3M
2023-07-21 146.27 146.74 145.86 146.43 2.2M
2023-07-20 145.00 146.15 144.84 145.98 2.8M
2023-07-19 144.25 145.14 144.04 144.71 4.0M
2023-07-18 143.12 144.50 142.91 143.90 2.2M
2023-07-17 142.47 143.26 142.14 142.88 2.0M
2023-07-14 143.62 143.62 142.58 142.83 1.9M
2023-07-13 143.25 143.47 142.92 143.29 2.1M
2023-07-12 143.44 143.61 142.70 142.98 2.1M
2023-07-11 141.66 142.74 141.44 142.62 1.7M
2023-07-10 140.50 141.65 140.40 141.26 2.0M
2023-07-07 140.17 141.65 140.01 140.43 2.5M
2023-07-06 140.87 141.09 139.91 140.65 1.6M
2023-07-05 142.00 142.46 141.69 142.04 2.0M
2023-07-03 141.93 142.78 141.63 142.65 1.4M
2023-06-30 141.62 142.38 141.42 142.10 1.6M
2023-06-29 139.82 140.91 139.51 140.90 1.4M
2023-06-28 140.07 140.07 139.22 139.84 1.9M
2023-06-27 139.26 140.31 139.01 140.16 1.7M
2023-06-26 138.72 139.59 138.42 139.28 1.5M
2023-06-23 139.17 139.51 138.48 138.74 1.4M
2023-06-22 141.00 141.17 140.32 140.67 3.0M
2023-06-21 140.76 141.73 140.28 141.17 2.7M
2023-06-20 141.69 141.81 140.84 141.18 2.2M
2023-06-16 143.00 143.24 142.26 142.38 2.8M
2023-06-15 140.67 142.76 140.67 142.42 2.6M
2023-06-14 141.36 141.58 140.05 140.71 1.8M
2023-06-13 140.48 141.56 140.34 141.22 2.7M
2023-06-12 139.81 140.35 139.56 140.22 1.5M
2023-06-09 139.84 140.35 139.55 139.82 1.4M
2023-06-08 139.50 140.00 138.95 139.84 1.8M
2023-06-07 138.46 139.75 138.11 139.58 2.2M
2023-06-06 137.82 138.51 137.71 138.39 1.4M
2023-06-05 138.58 138.76 137.77 137.94 2.0M
2023-06-02 136.55 138.64 136.40 138.33 2.5M
2023-06-01 135.00 136.01 134.33 135.66 2.7M
2023-05-31 134.74 135.17 134.15 134.77 2.9M
2023-05-30 135.68 136.00 134.95 135.35 2.7M
2023-05-26 135.07 135.99 134.91 135.76 2.4M
2023-05-25 134.99 135.17 133.88 134.74 2.4M
2023-05-24 136.30 136.44 135.19 135.33 1.4M
2023-05-23 137.09 137.92 136.58 136.64 1.7M
2023-05-22 137.72 138.25 136.86 137.41 1.7M
2023-05-19 138.16 138.61 137.19 137.64 1.7M
2023-05-18 136.80 137.77 136.37 137.64 3.8M
2023-05-17 136.33 137.48 135.79 137.20 2.9M
2023-05-16 137.05 137.06 135.58 135.63 2.7M
2023-05-15 137.16 137.59 136.51 137.34 1.8M
2023-05-12 137.38 137.45 136.09 136.89 2.2M
2023-05-11 136.93 136.98 136.15 136.92 2.0M
2023-05-10 138.59 138.59 136.38 137.50 2.2M
2023-05-09 137.77 138.18 137.44 137.74 2.8M
2023-05-08 138.72 138.82 137.98 138.27 1.6M
2023-05-05 137.63 138.79 137.48 138.40 1.9M
2023-05-04 136.93 137.27 135.68 136.26 2.4M
2023-05-03 138.75 139.22 137.37 137.47 2.0M
2023-05-02 140.24 140.24 137.45 138.61 2.0M
2023-05-01 140.47 141.39 140.35 140.67 1.4M
2023-04-28 138.99 140.63 138.99 140.56 1.7M
2023-04-27 137.85 139.48 137.60 139.33 1.8M
2023-04-26 138.53 138.67 137.08 137.38 1.9M
2023-04-25 140.22 140.36 139.07 139.17 1.8M
2023-04-24 140.27 140.82 140.25 140.72 1.5M
2023-04-21 140.61 140.61 139.70 140.30 1.3M
2023-04-20 140.19 140.58 139.80 140.25 2.3M
2023-04-19 140.81 141.21 140.52 141.06 1.3M
2023-04-18 141.41 141.41 140.65 141.22 1.7M
2023-04-17 140.41 141.14 140.21 141.14 5.2M
2023-04-14 140.78 141.37 139.78 140.42 2.7M
2023-04-13 139.84 140.84 139.23 140.63 1.9M
2023-04-12 140.59 140.73 139.54 139.78 2.5M
2023-04-11 139.76 140.48 139.49 140.01 2.0M
2023-04-10 138.54 139.40 138.33 139.39 1.8M
2023-04-06 138.86 139.20 138.56 138.95 1.8M
2023-04-05 137.97 138.88 137.87 138.83 1.9M
2023-04-04 139.40 139.45 137.42 138.04 1.9M
2023-04-03 138.48 139.50 138.34 139.23 1.9M
2023-03-31 137.14 138.17 137.07 138.11 2.0M
2023-03-30 136.91 137.04 136.04 136.63 2.2M
2023-03-29 135.56 136.17 134.84 136.12 2.3M
2023-03-28 134.31 135.01 134.07 134.52 2.3M
2023-03-27 134.44 135.04 133.89 134.43 2.2M
2023-03-24 131.40 133.36 130.89 133.27 3.0M
2023-03-23 133.27 134.25 131.32 132.13 2.3M
2023-03-22 136.18 136.63 133.54 133.56 2.7M
2023-03-21 136.15 136.33 135.36 136.09 2.4M
2023-03-20 133.42 134.95 133.42 134.60 2.8M
2023-03-17 134.40 134.42 132.27 132.75 2.7M
2023-03-16 132.69 135.30 132.19 135.02 5.2M
2023-03-15 132.92 133.73 131.96 133.59 3.5M
2023-03-14 135.64 136.12 133.88 135.35 3.1M
2023-03-13 133.08 135.60 132.71 133.76 4.9M
2023-03-10 136.28 137.26 134.27 134.89 3.7M
2023-03-09 139.48 139.84 136.22 136.62 2.3M
2023-03-08 139.43 139.79 138.59 139.28 1.8M
2023-03-07 141.82 141.82 139.23 139.51 1.8M
2023-03-06 141.98 142.46 141.64 141.86 1.8M
2023-03-03 140.78 141.99 140.23 141.85 2.2M
2023-03-02 139.14 140.50 138.60 140.16 1.9M
2023-03-01 139.23 139.87 138.92 139.45 2.2M
2023-02-28 140.38 140.41 139.54 139.61 1.7M
2023-02-27 141.23 141.65 140.02 140.30 1.9M
2023-02-24 139.81 140.64 139.28 140.31 1.9M
2023-02-23 141.30 141.70 139.81 141.01 2.2M
2023-02-22 141.16 141.62 140.26 140.74 1.4M
2023-02-21 142.32 142.78 140.86 141.10 1.9M
2023-02-17 142.56 143.60 142.29 143.40 1.4M
2023-02-16 143.00 144.24 142.72 143.12 1.6M
2023-02-15 143.50 144.33 143.22 144.31 1.6M
2023-02-14 144.59 145.32 143.40 144.36 2.2M
2023-02-13 143.76 144.96 143.71 144.96 1.5M
2023-02-10 142.57 143.87 142.36 143.75 1.7M
2023-02-09 144.57 144.57 142.06 142.35 1.8M
2023-02-08 143.74 144.36 143.36 143.55 1.3M
2023-02-07 143.12 144.88 142.50 144.51 1.9M
2023-02-06 143.31 143.67 142.84 143.49 1.9M
2023-02-03 144.36 144.76 143.48 143.88 2.6M
2023-02-02 144.82 145.05 143.77 144.68 5.4M
2023-02-01 143.87 145.67 142.61 144.66 2.0M
2023-01-31 142.64 144.30 142.37 144.28 1.9M
2023-01-30 142.99 143.88 142.36 142.49 4.2M
2023-01-27 143.83 144.29 143.21 143.55 2.7M
2023-01-26 143.72 144.02 142.73 143.97 2.1M
2023-01-25 141.78 143.11 141.36 143.10 1.9M
2023-01-24 142.20 143.08 141.56 142.65 2.3M
2023-01-23 141.78 143.37 141.55 142.61 3.5M
2023-01-20 140.37 141.66 139.57 141.62 2.8M
2023-01-19 140.25 140.78 139.64 140.05 3.5M
2023-01-18 143.89 143.95 140.93 141.01 4.9M
2023-01-17 144.65 144.72 143.53 143.71 2.9M
2023-01-13 143.13 144.77 142.95 144.53 2.6M
2023-01-12 144.51 144.87 143.25 144.26 2.3M
2023-01-11 143.77 143.98 142.82 143.95 2.5M
2023-01-10 142.44 143.07 141.74 143.05 1.6M
2023-01-09 144.03 144.30 142.24 142.33 3.0M
2023-01-06 141.83 143.78 141.20 143.40 2.2M
2023-01-05 140.73 140.97 139.84 140.42 1.9M
2023-01-04 140.86 142.08 140.25 141.35 2.4M
2023-01-03 140.73 141.26 139.07 140.13 2.8M