Vanguard Financials Index Fund ETF Shares (VFH)

VFH
🏛️ 미국 →
131.53
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
2021-12-31 96.45 96.97 96.34 96.57 0.4M
2021-12-30 97.03 97.67 96.59 96.67 0.5M
2021-12-29 97.19 97.41 96.74 96.92 1.3M
2021-12-28 96.98 97.74 96.87 97.04 0.6M
2021-12-27 96.32 97.07 95.91 97.07 0.4M
2021-12-23 95.93 96.70 95.84 96.10 0.4M
2021-12-22 94.68 95.42 94.45 95.42 0.6M
2021-12-21 93.76 95.10 93.76 94.77 0.7M
2021-12-20 93.12 93.42 91.54 92.72 2.7M
2021-12-17 95.98 95.99 93.91 94.59 1.1M
2021-12-16 96.73 97.42 96.10 96.48 1.1M
2021-12-15 96.00 96.51 94.92 96.26 0.5M
2021-12-14 95.10 96.69 95.10 95.90 0.4M
2021-12-13 96.38 96.45 95.21 95.38 0.4M
2021-12-10 97.21 97.38 95.97 96.66 0.4M
2021-12-09 96.51 97.16 96.20 96.64 0.5M
2021-12-08 97.60 97.87 96.77 97.10 0.3M
2021-12-07 96.81 97.88 96.64 97.45 0.5M
2021-12-06 95.62 96.72 95.08 95.83 0.6M
2021-12-03 96.32 96.40 93.62 94.44 1.5M
2021-12-02 94.11 96.53 93.75 96.06 0.9M
2021-12-01 95.99 96.73 93.23 93.24 1.0M
2021-11-30 95.67 95.90 94.25 94.32 1.2M
2021-11-29 97.71 97.87 96.00 96.75 0.5M
2021-11-26 97.00 97.00 95.37 96.51 0.8M
2021-11-24 99.92 100.21 99.51 99.92 0.4M
2021-11-23 99.22 100.15 98.92 100.09 0.6M
2021-11-22 98.61 99.69 98.01 98.73 1.2M
2021-11-19 97.67 98.06 96.77 97.44 0.9M
2021-11-18 99.04 99.14 98.04 98.54 0.3M
2021-11-17 99.79 99.85 98.65 98.95 1.3M
2021-11-16 100.20 100.58 99.70 100.01 0.3M
2021-11-15 100.33 100.66 99.91 100.12 0.4M
2021-11-12 100.18 100.19 99.30 100.08 0.3M
2021-11-11 99.69 100.22 99.34 99.98 0.3M
2021-11-10 99.72 100.23 99.31 99.58 0.3M
2021-11-09 99.74 100.10 99.27 99.88 0.8M
2021-11-08 100.43 101.04 100.09 100.36 0.6M
2021-11-05 100.37 100.90 99.52 99.92 0.4M
2021-11-04 100.78 100.78 98.98 99.68 0.5M
2021-11-03 100.00 101.26 99.98 100.95 0.4M
2021-11-02 100.02 100.52 99.75 100.29 0.5M
2021-11-01 100.29 100.52 99.55 100.10 0.5M
2021-10-29 99.96 100.18 99.39 99.65 0.4M
2021-10-27 100.22 100.58 98.58 98.63 0.4M
2021-10-26 100.82 101.21 100.43 100.48 0.8M
2021-10-25 100.75 100.89 100.27 100.47 0.4M
2021-10-22 99.77 100.70 99.65 100.47 0.8M
2021-10-21 99.52 99.85 98.79 99.25 0.8M
2021-10-20 98.56 99.53 98.27 99.52 1.2M
2021-10-19 98.20 98.63 97.82 98.57 0.4M
2021-10-18 97.53 98.23 97.25 97.65 0.6M
2021-10-15 97.34 98.20 97.11 97.60 0.6M
2021-10-14 95.99 96.48 95.12 96.42 0.4M
2021-10-13 95.31 95.31 93.50 94.89 0.4M
2021-10-12 95.47 95.84 95.00 95.28 0.8M
2021-10-11 96.57 97.26 95.40 95.40 0.5M
2021-10-08 95.92 96.71 95.58 96.40 0.4M
2021-10-07 96.03 96.75 95.75 95.86 0.3M
2021-10-06 94.26 95.25 93.50 95.23 0.4M
2021-10-05 94.14 95.53 93.70 95.10 0.6M
2021-10-04 94.02 95.24 93.26 93.52 0.6M
2021-10-01 92.84 94.78 92.55 94.11 0.7M
2021-09-30 94.47 94.56 92.65 92.65 0.7M
2021-09-29 94.22 94.42 93.52 94.04 0.3M
2021-09-28 96.06 96.35 94.29 94.43 0.8M
2021-09-27 95.32 96.26 95.25 96.02 0.9M
2021-09-24 93.96 94.88 93.87 94.65 0.9M
2021-09-23 92.81 94.58 92.71 94.09 0.4M
2021-09-22 91.50 92.54 91.43 91.88 0.4M
2021-09-21 91.16 91.45 90.24 90.50 0.3M
2021-09-20 90.73 91.02 89.29 90.61 0.8M
2021-09-17 93.15 93.61 92.55 92.84 0.3M
2021-09-16 93.71 94.20 92.75 93.20 0.2M
2021-09-15 92.53 93.65 92.42 93.36 0.3M
2021-09-14 94.09 94.34 92.18 92.40 0.3M
2021-09-13 93.45 93.84 93.07 93.72 0.4M
2021-09-10 94.06 94.07 92.69 92.70 0.3M
2021-09-09 93.06 94.31 93.01 93.45 0.5M
2021-09-08 93.28 93.66 92.72 93.21 0.3M
2021-09-07 94.29 94.40 93.46 93.57 0.3M
2021-09-03 94.50 94.67 93.89 94.17 0.2M
2021-09-02 94.51 94.96 94.28 94.63 0.3M
2021-09-01 94.88 94.95 93.88 94.34 0.4M
2021-08-31 94.72 95.40 94.33 94.80 0.4M
2021-08-30 96.10 96.20 94.70 94.72 0.7M
2021-08-27 94.91 96.13 94.84 96.09 0.5M
2021-08-26 95.59 95.70 94.63 94.72 0.5M
2021-08-25 94.50 95.82 94.28 95.30 0.4M
2021-08-24 93.90 94.37 93.70 94.18 0.3M
2021-08-23 93.36 93.95 93.36 93.55 0.6M
2021-08-20 92.14 93.03 91.81 92.85 0.3M
2021-08-19 91.90 92.78 91.46 92.06 0.6M
2021-08-18 93.48 94.25 92.81 92.87 0.3M
2021-08-17 94.00 94.62 92.97 93.90 0.3M
2021-08-16 94.34 94.77 93.53 94.77 0.3M
2021-08-13 95.64 95.74 94.73 94.96 0.3M
2021-08-12 95.51 95.71 94.96 95.55 0.3M
2021-08-11 94.72 95.50 94.25 95.45 0.6M
2021-08-10 93.54 94.68 93.31 94.43 0.7M
2021-08-09 93.26 93.95 92.72 93.53 0.8M
2021-08-06 92.42 93.55 92.42 93.36 0.5M
2021-08-05 90.89 91.56 90.89 91.51 0.3M
2021-08-04 90.26 91.23 90.05 90.39 0.4M
2021-08-03 90.40 91.09 89.08 90.92 0.2M
2021-08-02 90.66 91.83 89.98 90.00 0.3M
2021-07-30 90.48 91.27 89.89 90.19 0.3M
2021-07-29 90.39 91.22 90.03 90.76 0.4M
2021-07-28 90.13 90.37 89.00 89.77 0.3M
2021-07-27 89.14 90.12 88.75 89.81 0.3M
2021-07-26 89.16 90.00 89.16 89.78 0.2M
2021-07-23 89.70 90.17 89.04 89.27 0.6M
2021-07-22 89.86 89.98 88.69 89.05 0.9M
2021-07-21 89.28 90.47 89.28 90.00 0.3M
2021-07-20 86.43 89.20 86.27 88.49 0.5M
2021-07-19 87.00 87.44 85.85 86.32 1.1M
2021-07-16 90.62 90.62 88.64 88.82 0.8M
2021-07-15 88.95 90.58 88.95 90.10 1.5M
2021-07-14 90.26 90.80 88.80 89.64 0.8M
2021-07-13 91.06 91.07 89.90 90.17 1.3M
2021-07-12 89.97 91.43 89.59 91.36 2.9M
2021-07-09 89.09 90.53 89.00 90.39 2.3M
2021-07-08 88.01 88.79 87.42 87.93 0.5M
2021-07-07 89.04 89.87 88.83 89.67 0.5M
2021-07-06 90.84 90.84 88.98 89.63 0.6M
2021-07-02 91.20 91.30 90.69 91.03 0.7M
2021-07-01 90.88 91.29 90.47 91.21 1.3M
2021-06-30 90.00 90.70 89.92 90.45 0.3M
2021-06-29 90.94 91.35 89.97 90.21 1.0M
2021-06-28 91.22 91.24 90.07 90.50 0.6M
2021-06-25 90.84 91.59 90.30 91.38 0.5M
2021-06-24 89.67 90.52 89.29 90.28 0.5M
2021-06-23 89.24 89.64 89.01 89.19 0.4M
2021-06-22 89.03 89.32 88.17 88.93 1.0M
2021-06-21 87.49 88.95 87.43 88.86 0.7M
2021-06-18 88.17 88.39 87.04 87.13 0.8M
2021-06-17 92.51 92.51 89.05 89.30 0.8M
2021-06-16 91.83 92.60 90.91 91.99 0.5M
2021-06-15 91.70 92.44 91.28 92.07 0.5M
2021-06-14 92.51 92.59 91.17 91.63 0.5M
2021-06-11 92.25 92.61 92.12 92.59 0.6M
2021-06-10 93.78 93.90 91.95 92.03 0.5M
2021-06-09 93.57 93.74 92.90 93.03 1.1M
2021-06-08 93.66 94.18 92.93 94.00 0.4M
2021-06-07 94.68 94.68 93.87 94.08 0.5M
2021-06-04 94.39 94.56 93.66 94.49 0.5M
2021-06-03 93.71 94.78 93.50 94.32 0.7M
2021-06-02 94.28 94.47 93.71 94.07 0.5M
2021-06-01 94.42 94.57 93.83 94.07 0.5M
2021-05-28 93.77 93.77 92.79 93.51 0.3M
2021-05-27 92.86 93.55 92.66 93.30 0.4M
2021-05-26 92.17 92.64 91.53 92.36 0.4M
2021-05-25 93.05 93.73 91.76 91.88 0.8M
2021-05-24 93.07 93.14 92.49 92.91 0.3M
2021-05-21 92.22 93.11 92.12 92.60 0.4M
2021-05-20 91.63 92.27 91.03 91.80 0.4M
2021-05-19 90.98 91.67 90.08 91.63 0.6M
2021-05-18 93.37 93.63 92.10 92.16 0.4M
2021-05-17 93.07 93.47 92.52 93.42 0.3M
2021-05-14 92.37 93.48 92.21 93.31 1.4M
2021-05-13 89.89 92.30 89.83 91.85 0.8M
2021-05-12 91.94 92.37 89.82 89.95 0.7M
2021-05-11 92.00 92.74 90.98 91.42 0.6M
2021-05-10 93.74 94.26 92.85 92.90 0.7M
2021-05-07 91.94 93.26 91.51 93.23 0.6M
2021-05-06 91.94 92.74 91.28 92.71 0.7M
2021-05-05 91.25 91.92 90.57 91.63 0.7M
2021-05-04 90.00 90.91 89.29 90.87 0.6M
2021-05-03 90.56 90.79 89.89 90.24 0.5M
2021-04-30 90.22 90.43 89.71 89.80 0.7M
2021-04-29 89.89 90.67 89.76 90.64 0.8M
2021-04-28 89.19 89.50 88.97 89.23 0.4M
2021-04-27 88.42 89.05 88.24 89.01 0.4M
2021-04-26 88.35 89.04 88.18 88.27 0.5M
2021-04-23 86.22 88.30 86.01 87.94 0.4M
2021-04-22 87.13 87.13 85.99 86.15 0.5M
2021-04-21 85.64 87.09 85.25 87.09 0.6M
2021-04-20 87.04 87.06 85.47 85.79 0.8M
2021-04-19 87.78 87.97 87.16 87.53 1.6M
2021-04-16 87.89 88.03 87.35 87.76 0.4M
2021-04-15 87.51 87.51 86.28 87.18 0.7M
2021-04-14 86.47 87.80 86.26 87.26 0.6M
2021-04-13 87.01 87.05 86.14 86.58 0.7M
2021-04-12 87.09 87.47 87.03 87.38 0.6M
2021-04-09 86.89 87.02 86.42 87.02 0.4M
2021-04-08 86.09 86.42 85.39 86.34 0.4M
2021-04-07 86.19 86.53 85.74 86.29 0.5M
2021-04-06 86.12 86.40 85.67 86.04 0.5M
2021-04-05 86.48 86.61 85.85 86.16 0.7M
2021-04-01 84.39 85.57 84.36 85.53 2.4M
2021-03-31 85.01 85.36 84.47 84.50 0.9M
2021-03-30 84.77 85.46 84.77 85.19 1.0M
2021-03-29 84.31 85.02 83.62 84.43 0.6M
2021-03-26 84.96 85.48 84.27 85.41 0.5M
2021-03-25 82.85 84.55 82.22 84.37 0.8M
2021-03-24 83.29 84.46 82.96 82.99 0.7M
2021-03-23 83.57 84.10 82.48 82.76 0.6M
2021-03-22 84.78 84.88 83.83 84.07 0.7M
2021-03-19 85.54 85.72 84.26 85.18 1.0M
2021-03-18 86.70 87.96 85.88 86.16 0.8M
2021-03-17 85.81 86.33 85.02 85.92 0.5M
2021-03-16 85.99 85.99 84.76 85.41 0.7M
2021-03-15 87.00 87.00 85.43 86.30 0.8M
2021-03-12 86.57 86.97 86.32 86.71 0.7M
2021-03-11 85.55 86.18 84.93 85.63 0.9M
2021-03-10 84.51 85.93 84.35 85.60 0.7M
2021-03-09 84.38 85.15 83.14 84.04 2.6M
2021-03-08 84.20 85.73 83.87 84.72 0.9M
2021-03-05 83.30 83.69 81.07 83.53 0.8M
2021-03-04 82.83 83.42 80.77 82.02 1.0M
2021-03-03 82.50 84.15 82.41 82.91 0.8M
2021-03-02 82.63 82.88 82.17 82.30 0.7M
2021-03-01 81.57 83.10 81.57 82.64 1.0M
2021-02-26 81.33 81.67 79.77 80.18 0.6M
2021-02-25 83.94 83.94 81.40 81.56 0.8M
2021-02-24 81.83 83.40 81.73 83.23 0.9M
2021-02-23 81.39 81.68 80.68 81.55 0.7M
2021-02-22 80.18 81.41 80.15 81.13 0.6M
2021-02-19 79.76 80.61 79.75 80.44 0.5M
2021-02-18 79.39 79.73 78.75 79.37 0.4M
2021-02-17 79.43 79.95 79.11 79.83 0.7M
2021-02-16 79.14 79.90 78.90 79.65 0.5M
2021-02-12 77.67 78.50 77.67 78.43 0.5M
2021-02-11 77.99 78.27 77.11 77.80 1.1M
2021-02-10 78.27 78.42 77.55 77.87 0.3M
2021-02-09 77.61 78.10 77.30 77.89 0.4M
2021-02-08 77.02 77.73 77.01 77.73 0.4M
2021-02-05 77.00 77.20 76.43 76.67 0.5M
2021-02-04 75.09 76.58 75.00 76.53 0.5M
2021-02-03 74.50 74.92 74.30 74.79 0.3M
2021-02-02 73.60 74.86 73.60 74.52 0.4M
2021-02-01 72.39 72.92 71.96 72.75 0.3M
2021-01-29 72.99 73.25 71.47 71.74 0.4M
2021-01-28 72.80 73.96 72.75 73.23 0.6M
2021-01-27 73.11 73.11 71.77 71.90 0.6M
2021-01-26 75.08 75.15 74.06 74.10 0.5M
2021-01-25 74.80 74.84 73.80 74.72 1.0M
2021-01-22 75.07 75.53 74.80 75.30 1.5M
2021-01-21 76.68 76.87 75.69 75.76 0.9M
2021-01-20 77.08 77.08 76.33 76.60 0.4M
2021-01-19 76.97 77.11 76.34 76.86 0.6M
2021-01-15 76.86 77.03 75.98 76.49 0.5M
2021-01-14 77.72 78.18 77.39 77.84 1.1M
2021-01-13 77.46 77.66 76.86 77.37 0.7M
2021-01-12 76.99 77.81 76.82 77.54 2.0M
2021-01-11 75.60 76.75 75.40 76.65 0.5M
2021-01-08 76.81 76.81 75.35 76.36 0.5M
2021-01-07 76.70 77.27 76.33 76.56 0.7M
2021-01-06 73.35 76.15 73.35 75.52 2.0M
2021-01-05 71.84 72.52 71.51 72.18 0.8M
2021-01-04 73.09 73.23 71.20 71.81 0.7M