Vanguard Energy Index Fund ETF Shares (VDE)

VDE
🏛️ 미국 →
129.65
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
2023-12-29 117.95 118.18 117.03 117.28 0.6M
2023-12-28 118.88 119.35 117.64 117.68 0.5M
2023-12-27 119.94 120.38 119.08 119.37 0.6M
2023-12-26 119.94 120.61 119.50 120.07 0.5M
2023-12-22 119.32 119.87 118.70 118.92 0.4M
2023-12-21 118.16 118.62 117.38 118.59 0.4M
2023-12-20 119.53 120.26 117.82 117.92 0.4M
2023-12-19 118.01 119.23 117.70 119.22 0.6M
2023-12-18 119.50 120.52 118.70 118.83 0.5M
2023-12-15 117.71 118.11 116.83 117.71 0.6M
2023-12-14 116.25 118.57 116.25 118.42 0.9M
2023-12-13 113.56 115.04 112.97 114.94 0.7M
2023-12-12 113.85 114.03 112.68 113.37 0.7M
2023-12-11 114.95 115.40 114.44 115.07 0.7M
2023-12-08 114.45 115.33 114.24 115.00 1.3M
2023-12-07 114.87 115.45 113.28 113.65 0.9M
2023-12-06 115.56 116.28 113.98 114.23 0.8M
2023-12-05 118.37 118.56 116.21 116.32 0.8M
2023-12-04 118.29 119.26 117.72 118.41 0.5M
2023-12-01 118.32 120.59 117.92 119.24 0.6M
2023-11-30 118.76 120.32 117.15 118.52 0.5M
2023-11-29 119.35 119.38 117.40 117.71 0.7M
2023-11-28 118.75 119.66 118.40 118.55 0.4M
2023-11-27 118.52 118.81 117.56 118.56 0.5M
2023-11-24 118.52 120.01 118.52 119.13 0.2M
2023-11-22 116.24 118.69 115.55 118.53 0.5M
2023-11-21 118.22 118.87 117.58 118.62 0.5M
2023-11-20 119.68 120.01 118.90 118.90 0.8M
2023-11-17 117.44 119.50 117.18 118.77 0.5M
2023-11-16 117.58 117.98 115.11 116.38 0.7M
2023-11-15 118.82 120.33 118.61 118.73 0.5M
2023-11-14 118.50 119.39 118.17 119.08 0.6M
2023-11-13 117.25 118.16 116.88 117.91 0.5M
2023-11-10 117.01 117.37 115.98 117.03 0.5M
2023-11-09 116.80 117.32 115.80 115.88 0.7M
2023-11-08 117.05 117.87 116.10 116.14 0.6M
2023-11-07 118.69 118.94 117.17 117.56 0.6M
2023-11-06 122.77 122.81 120.08 120.48 0.9M
2023-11-03 123.21 123.55 121.42 122.19 0.4M
2023-11-02 119.97 123.46 119.34 123.30 0.5M
2023-11-01 120.63 121.33 119.50 119.68 0.4M
2023-10-31 119.65 120.16 118.41 119.94 0.6M
2023-10-30 119.48 120.39 118.33 119.49 0.6M
2023-10-27 121.65 122.07 118.73 119.15 2.8M
2023-10-26 121.49 122.18 120.35 121.66 0.4M
2023-10-25 122.83 123.46 121.95 122.56 0.5M
2023-10-24 124.82 124.82 122.84 122.87 0.5M
2023-10-23 125.47 125.72 123.87 124.40 0.5M
2023-10-20 128.49 128.79 126.05 126.44 1.0M
2023-10-19 128.30 129.64 127.17 128.68 0.7M
2023-10-18 128.22 129.40 128.07 128.78 1.2M
2023-10-17 126.07 128.17 126.07 127.77 1.1M
2023-10-16 126.41 126.77 125.22 126.41 0.5M
2023-10-13 125.01 126.37 124.41 125.78 0.3M
2023-10-12 124.29 124.29 122.43 123.04 0.3M
2023-10-11 122.63 123.09 121.40 122.97 0.4M
2023-10-10 124.61 125.24 123.77 124.36 0.3M
2023-10-09 123.55 124.74 122.62 124.35 0.5M
2023-10-06 119.18 121.18 117.97 120.07 0.6M
2023-10-05 118.40 120.37 118.38 119.36 0.5M
2023-10-04 122.22 122.32 118.85 119.82 1.0M
2023-10-03 123.73 124.24 122.78 124.02 0.5M
2023-10-02 126.64 126.86 123.19 124.15 0.6M
2023-09-29 129.29 129.29 126.33 126.74 0.5M
2023-09-28 128.84 130.07 128.39 129.30 0.4M
2023-09-27 128.35 130.50 127.86 130.03 1.0M
2023-09-26 126.65 127.49 126.20 126.78 0.5M
2023-09-25 125.73 127.64 125.63 127.48 1.1M
2023-09-22 126.35 127.35 125.68 125.72 0.4M
2023-09-21 127.90 128.29 125.32 125.45 0.7M
2023-09-20 127.79 129.29 127.18 127.29 0.8M
2023-09-19 130.74 130.78 127.73 128.45 0.4M
2023-09-18 129.94 130.38 128.86 129.63 0.5M
2023-09-15 129.75 130.65 128.76 128.89 0.5M
2023-09-14 130.30 131.07 130.08 130.52 0.5M
2023-09-13 130.27 130.51 128.36 129.00 0.4M
2023-09-12 128.27 130.27 128.24 130.05 0.5M
2023-09-11 129.46 130.01 126.57 127.11 1.9M
2023-09-08 128.15 129.62 128.09 128.85 0.4M
2023-09-07 127.80 128.60 127.26 127.53 0.3M
2023-09-06 127.63 128.46 126.81 127.72 0.4M
2023-09-05 128.00 129.08 127.68 127.74 0.4M
2023-09-01 126.00 127.44 126.00 127.21 0.5M
2023-08-31 125.03 125.03 123.84 124.63 0.3M
2023-08-30 124.17 124.81 123.98 124.48 0.3M
2023-08-29 123.73 124.00 122.53 123.83 0.4M
2023-08-28 122.92 124.29 122.73 123.45 0.3M
2023-08-25 122.12 123.13 121.06 122.57 0.3M
2023-08-24 121.25 122.70 121.14 121.33 0.3M
2023-08-23 121.50 122.47 120.43 122.26 0.3M
2023-08-22 123.85 124.19 122.61 122.65 0.3M
2023-08-21 124.79 125.33 122.76 123.54 0.6M
2023-08-18 122.22 124.32 121.99 124.28 0.4M
2023-08-17 123.11 124.62 123.00 123.01 0.4M
2023-08-16 122.60 124.02 121.51 121.53 0.4M
2023-08-15 124.11 124.29 122.34 122.50 0.4M
2023-08-14 125.32 125.61 124.21 125.09 0.5M
2023-08-11 123.87 125.88 123.79 125.68 0.5M
2023-08-10 124.22 125.44 123.05 123.91 0.4M
2023-08-09 123.56 125.29 123.00 124.07 0.5M
2023-08-08 120.23 122.54 118.98 122.51 0.4M
2023-08-07 122.12 122.56 121.43 121.81 0.3M
2023-08-04 122.16 123.47 121.55 121.59 0.3M
2023-08-03 120.32 122.51 119.75 121.43 0.4M
2023-08-02 120.83 121.33 119.00 120.10 0.3M
2023-08-01 121.58 121.91 120.33 121.66 0.4M
2023-07-31 120.99 122.50 120.77 122.25 0.4M
2023-07-28 119.41 119.98 118.18 119.87 0.3M
2023-07-27 120.82 121.27 118.99 119.29 1.2M
2023-07-26 119.05 120.60 118.93 120.15 0.7M
2023-07-25 119.15 120.76 118.71 120.17 0.5M
2023-07-24 118.10 120.31 118.10 119.46 0.5M
2023-07-21 117.06 117.61 116.52 117.57 0.4M
2023-07-20 116.33 116.89 115.69 116.64 0.5M
2023-07-19 114.86 116.17 114.63 115.35 1.3M
2023-07-18 113.23 115.86 113.06 114.84 0.7M
2023-07-17 113.01 113.83 112.68 113.39 1.8M
2023-07-14 115.90 115.90 113.16 113.39 1.9M
2023-07-13 116.87 117.73 115.56 116.44 0.5M
2023-07-12 116.93 117.63 116.26 116.90 0.5M
2023-07-11 113.94 116.12 113.84 115.97 0.8M
2023-07-10 112.31 113.57 112.23 113.40 0.3M
2023-07-07 109.56 113.55 109.49 112.60 0.4M
2023-07-06 111.46 112.15 109.14 110.08 0.5M
2023-07-05 113.97 113.97 112.06 112.68 1.0M
2023-07-03 113.10 114.01 112.83 113.25 0.2M
2023-06-30 112.83 113.48 112.05 112.89 0.4M
2023-06-29 111.09 112.13 110.70 112.13 0.3M
2023-06-28 110.56 111.79 109.49 111.64 0.4M
2023-06-27 110.06 111.04 109.47 110.61 0.4M
2023-06-26 108.30 110.94 108.30 110.20 0.4M
2023-06-23 108.04 108.70 107.63 108.41 0.5M
2023-06-22 109.63 109.82 108.85 109.37 0.4M
2023-06-21 109.43 111.69 109.36 110.83 0.4M
2023-06-20 111.45 111.46 108.98 109.81 0.7M
2023-06-16 112.82 113.05 111.85 112.24 0.4M
2023-06-15 111.20 113.16 111.20 112.31 0.4M
2023-06-14 113.10 113.63 110.19 110.98 0.5M
2023-06-13 112.61 114.29 112.03 112.09 0.4M
2023-06-12 111.09 112.67 110.75 111.47 0.4M
2023-06-09 113.34 113.94 112.49 112.75 0.4M
2023-06-08 114.02 114.33 111.58 113.47 0.5M
2023-06-07 111.32 114.03 111.32 113.92 0.4M
2023-06-06 108.57 110.94 108.34 110.78 0.4M
2023-06-05 112.39 112.50 109.74 109.91 0.4M
2023-06-02 109.14 111.25 108.74 110.70 0.6M
2023-06-01 106.05 108.47 105.51 107.35 0.6M
2023-05-31 106.18 106.73 105.57 105.87 0.5M
2023-05-30 107.34 107.88 106.67 107.80 0.5M
2023-05-26 109.91 110.26 108.34 108.88 0.4M
2023-05-25 109.98 109.98 108.36 109.34 0.4M
2023-05-24 111.65 112.33 110.57 111.45 0.4M
2023-05-23 110.59 112.33 110.59 111.01 0.5M
2023-05-22 109.62 111.03 109.62 109.95 0.3M
2023-05-19 110.27 110.92 109.51 109.98 0.4M
2023-05-18 107.89 109.42 107.03 109.22 0.4M
2023-05-17 107.30 108.96 106.68 108.37 0.5M
2023-05-16 108.69 108.92 106.22 106.25 0.4M
2023-05-15 108.72 109.69 108.13 109.04 0.5M
2023-05-12 108.60 109.22 107.49 108.29 0.8M
2023-05-11 108.02 108.63 107.31 108.04 0.7M
2023-05-10 111.08 111.24 108.58 109.49 0.5M
2023-05-09 109.76 111.58 109.52 110.56 0.3M
2023-05-08 111.97 112.62 110.48 110.51 0.4M
2023-05-05 110.02 111.28 109.94 110.44 0.4M
2023-05-04 108.44 109.62 107.03 107.42 0.9M
2023-05-03 109.25 110.21 108.48 108.51 0.5M
2023-05-02 114.38 114.39 109.58 110.67 0.6M
2023-05-01 115.47 116.88 115.01 115.63 0.3M
2023-04-28 114.72 117.64 114.41 116.94 0.4M
2023-04-27 114.50 115.36 113.54 115.07 0.3M
2023-04-26 115.51 116.36 113.85 114.46 0.4M
2023-04-25 117.40 117.51 115.45 115.98 0.4M
2023-04-24 116.23 119.02 116.23 118.48 0.3M
2023-04-21 117.83 117.83 116.12 116.62 0.2M
2023-04-20 117.00 117.34 116.07 117.32 0.4M
2023-04-19 117.71 118.60 117.12 118.46 0.4M
2023-04-18 118.28 119.20 117.65 118.90 0.3M
2023-04-17 119.76 120.09 118.18 118.59 0.3M
2023-04-14 120.02 120.79 119.35 119.99 0.6M
2023-04-13 119.11 120.26 118.80 119.89 0.5M
2023-04-12 120.00 120.23 118.88 119.15 0.8M
2023-04-11 118.42 119.87 118.00 119.14 0.6M
2023-04-10 117.28 119.37 117.28 118.07 0.3M
2023-04-06 118.78 118.78 116.95 117.18 0.3M
2023-04-05 117.64 118.96 116.59 118.94 0.5M
2023-04-04 119.92 119.99 116.25 117.34 0.8M
2023-04-03 119.33 120.35 118.60 119.68 0.6M
2023-03-31 113.85 114.55 113.54 114.23 0.5M
2023-03-30 114.11 114.28 112.92 113.56 0.7M
2023-03-29 113.06 113.39 112.18 113.26 1.2M
2023-03-28 109.60 112.23 109.60 111.65 0.4M
2023-03-27 108.83 110.59 107.90 109.97 0.4M
2023-03-24 105.04 107.94 104.71 107.55 0.6M
2023-03-23 110.37 111.40 107.19 108.24 0.4M
2023-03-22 112.44 112.77 109.74 109.79 0.6M
2023-03-21 110.76 112.62 110.54 112.23 0.6M
2023-03-20 106.28 109.23 106.28 108.52 0.8M
2023-03-17 107.41 108.28 105.36 106.22 1.2M
2023-03-16 104.69 108.37 104.17 108.10 1.6M
2023-03-15 109.12 109.40 105.24 106.98 1.1M
2023-03-14 112.33 115.75 111.10 113.02 0.6M
2023-03-13 111.79 114.36 109.81 112.10 0.7M
2023-03-10 115.98 117.80 114.00 114.60 0.4M
2023-03-09 118.83 120.30 116.17 116.30 0.4M
2023-03-08 118.88 120.30 117.02 118.20 0.2M
2023-03-07 120.80 121.01 119.07 119.48 0.3M
2023-03-06 120.98 121.68 120.39 121.54 0.3M
2023-03-03 118.79 122.31 118.48 121.86 0.2M
2023-03-02 118.64 120.50 118.18 120.13 0.3M
2023-03-01 116.67 119.46 116.30 118.93 0.3M
2023-02-28 119.30 119.30 116.60 116.60 0.3M
2023-02-27 118.02 118.74 117.18 118.32 0.3M
2023-02-24 116.71 118.03 115.43 117.87 0.2M
2023-02-23 117.38 118.23 116.30 117.57 0.3M
2023-02-22 116.23 117.15 114.63 115.71 0.4M
2023-02-21 116.79 117.92 116.34 116.53 0.3M
2023-02-17 120.00 120.01 116.80 117.29 0.4M
2023-02-16 122.43 123.45 121.64 121.76 0.2M
2023-02-15 123.48 123.48 121.28 122.98 0.3M
2023-02-14 123.84 125.65 123.36 124.83 0.2M
2023-02-13 124.38 125.18 123.14 124.62 0.4M
2023-02-10 122.25 125.34 122.23 125.12 0.4M
2023-02-09 121.66 121.87 120.29 120.37 0.3M
2023-02-08 122.40 123.19 120.75 121.52 0.3M
2023-02-07 119.64 122.72 118.90 122.48 0.4M
2023-02-06 119.52 120.33 117.47 118.80 0.3M
2023-02-03 120.19 122.27 119.32 119.44 0.5M
2023-02-02 122.27 122.27 118.42 119.71 1.3M
2023-02-01 124.35 124.78 120.74 122.59 0.7M
2023-01-31 123.18 125.00 122.00 124.88 0.4M
2023-01-30 125.32 125.60 123.43 123.53 0.6M
2023-01-27 128.46 128.90 126.23 126.38 0.4M
2023-01-26 126.87 128.78 125.39 128.70 0.4M
2023-01-25 124.15 124.96 122.40 124.93 0.5M
2023-01-24 125.23 125.23 123.12 125.01 0.4M
2023-01-23 125.90 126.77 125.07 125.43 0.3M
2023-01-20 124.13 125.58 123.07 125.34 0.2M
2023-01-19 121.74 124.31 121.36 123.74 0.3M
2023-01-18 125.41 126.82 122.29 122.36 0.5M
2023-01-17 125.01 126.07 124.27 124.70 0.4M
2023-01-13 124.26 124.92 122.86 124.57 0.4M
2023-01-12 122.50 125.15 122.48 124.30 0.6M
2023-01-11 122.50 122.70 120.54 121.85 0.8M
2023-01-10 121.03 121.57 119.48 121.43 0.3M
2023-01-09 122.76 122.88 120.20 120.43 0.5M
2023-01-06 120.00 122.16 119.80 120.64 0.5M
2023-01-05 116.51 119.20 116.25 118.63 0.4M
2023-01-04 114.56 117.28 114.46 116.68 0.6M
2023-01-03 120.37 120.92 115.14 116.47 1.0M