Vanguard Large-Cap Index Fund ETF Shares (VV)

VV
🏛️ 미국 →
306.76
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
2021-12-31 220.92 221.47 220.44 221.02 1.1M
2021-12-30 221.73 222.46 220.97 220.97 0.2M
2021-12-29 221.40 222.11 220.87 221.71 0.2M
2021-12-28 222.02 222.51 221.18 221.40 0.3M
2021-12-27 219.44 221.80 219.44 221.75 0.2M
2021-12-23 218.73 220.33 218.66 219.55 0.2M
2021-12-22 215.96 218.27 215.75 218.26 0.3M
2021-12-21 213.76 216.18 212.80 216.12 0.3M
2021-12-20 211.88 212.33 210.44 212.09 0.4M
2021-12-17 214.94 216.57 213.43 214.62 0.3M
2021-12-16 219.38 219.58 215.63 216.42 0.3M
2021-12-15 215.18 218.72 213.90 218.53 0.4M
2021-12-14 215.07 216.21 213.77 215.15 0.3M
2021-12-13 218.49 218.53 216.73 216.85 0.2M
2021-12-10 218.24 218.86 216.97 218.67 0.3M
2021-12-09 218.01 218.55 216.90 216.97 1.3M
2021-12-08 218.21 218.96 217.54 218.75 0.1M
2021-12-07 216.15 218.27 215.93 217.84 0.2M
2021-12-06 212.01 214.19 210.71 213.28 0.3M
2021-12-03 213.96 214.38 208.84 210.97 0.3M
2021-12-02 209.98 213.79 209.91 213.04 0.3M
2021-12-01 215.40 216.64 209.82 209.91 0.4M
2021-11-30 215.89 216.66 212.60 212.90 0.3M
2021-11-29 216.91 217.87 215.58 217.09 0.2M
2021-11-26 215.63 216.62 213.86 214.58 0.3M
2021-11-24 217.52 219.13 216.89 219.01 0.2M
2021-11-23 217.90 218.83 216.70 218.43 0.3M
2021-11-22 220.30 221.27 218.17 218.28 0.2M
2021-11-19 219.96 220.29 219.29 219.31 0.6M
2021-11-18 219.86 219.99 218.40 219.73 0.2M
2021-11-17 219.85 219.85 219.00 219.29 0.2M
2021-11-16 218.83 220.45 218.79 219.92 0.2M
2021-11-15 219.45 219.49 218.41 218.92 0.2M
2021-11-12 217.69 219.07 217.32 218.85 0.1M
2021-11-11 217.90 217.90 217.07 217.10 0.1M
2021-11-10 218.03 218.90 216.22 216.97 0.2M
2021-11-09 220.00 220.00 218.22 218.94 0.3M
2021-11-08 219.88 220.03 219.26 219.63 0.1M
2021-11-05 219.61 220.27 218.49 219.18 0.1M
2021-11-04 218.04 218.68 217.75 218.55 0.2M
2021-11-03 216.04 217.69 215.79 217.62 0.2M
2021-11-02 215.63 216.37 215.38 216.19 0.2M
2021-11-01 215.67 216.07 214.59 215.41 0.2M
2021-10-29 213.47 215.22 213.39 215.10 0.2M
2021-10-27 213.93 214.21 212.42 212.42 0.2M
2021-10-26 214.30 214.94 213.50 213.72 0.1M
2021-10-25 212.88 213.70 212.03 213.53 0.2M
2021-10-22 212.39 213.03 211.42 212.39 0.2M
2021-10-21 211.84 212.92 211.44 212.86 0.2M
2021-10-20 211.68 212.31 211.35 212.19 0.2M
2021-10-19 210.56 211.35 210.37 211.35 0.2M
2021-10-18 208.18 209.84 207.89 209.81 0.2M
2021-10-15 208.54 209.15 208.20 209.04 0.2M
2021-10-14 205.88 207.52 205.80 207.50 0.2M
2021-10-13 203.77 204.16 202.40 203.99 0.2M
2021-10-12 204.00 204.11 202.75 203.09 0.2M
2021-10-11 204.65 205.93 203.39 203.39 0.1M
2021-10-08 205.89 205.95 204.65 204.86 0.2M
2021-10-07 205.05 206.67 205.05 205.36 0.1M
2021-10-06 200.81 203.57 199.99 203.54 0.4M
2021-10-05 201.15 203.55 200.92 202.52 0.2M
2021-10-04 202.56 202.91 199.28 200.26 0.4M
2021-10-01 201.78 203.97 199.95 203.23 0.4M
2021-09-30 203.83 204.16 200.79 200.92 0.4M
2021-09-29 203.66 204.36 202.88 203.08 0.4M
2021-09-28 205.80 205.84 202.56 202.88 0.3M
2021-09-27 207.43 207.86 206.91 207.33 0.1M
2021-09-24 206.80 208.27 206.80 208.02 0.2M
2021-09-23 206.96 209.09 206.96 208.38 0.3M
2021-09-22 205.12 206.94 204.62 205.90 0.3M
2021-09-21 205.24 205.83 203.70 204.04 0.5M
2021-09-20 204.45 205.24 201.59 203.96 0.5M
2021-09-17 209.11 209.11 207.33 207.63 0.1M
2021-09-16 209.47 209.92 207.98 209.48 0.3M
2021-09-15 208.20 209.88 207.73 209.69 0.2M
2021-09-14 209.75 209.81 207.50 207.94 0.3M
2021-09-13 210.01 210.21 207.97 209.06 0.2M
2021-09-10 211.35 211.44 208.63 208.73 0.2M
2021-09-09 211.09 211.91 210.26 210.35 0.2M
2021-09-08 211.29 211.47 210.21 211.10 0.5M
2021-09-07 212.20 212.20 211.16 211.52 0.4M
2021-09-03 211.84 212.49 211.59 212.29 0.3M
2021-09-02 212.26 212.56 211.65 212.27 0.2M
2021-09-01 211.96 212.22 211.49 211.66 0.2M
2021-08-31 211.81 211.84 211.16 211.49 0.4M
2021-08-30 211.27 212.18 211.07 211.84 0.2M
2021-08-27 209.48 211.03 209.44 210.87 0.1M
2021-08-26 210.16 210.23 208.95 209.08 0.1M
2021-08-25 209.91 210.44 209.66 210.25 0.3M
2021-08-24 209.71 210.04 209.55 209.81 0.1M
2021-08-23 208.18 209.75 208.18 209.34 0.2M
2021-08-20 206.03 207.54 205.75 207.47 0.2M
2021-08-19 204.09 206.34 203.78 205.77 0.3M
2021-08-18 207.30 207.90 205.43 205.57 0.2M
2021-08-17 207.83 208.10 206.25 207.77 0.2M
2021-08-16 208.05 209.11 207.09 209.11 0.1M
2021-08-13 208.67 208.76 208.41 208.76 0.2M
2021-08-12 207.67 208.44 207.20 208.39 0.3M
2021-08-11 207.79 207.87 207.07 207.72 0.1M
2021-08-10 207.54 207.80 206.97 207.29 0.1M
2021-08-09 207.34 207.52 206.80 207.31 0.1M
2021-08-06 207.26 207.55 207.02 207.35 0.1M
2021-08-05 206.31 207.16 206.17 207.16 0.1M
2021-08-04 206.05 206.35 205.58 205.76 0.2M
2021-08-03 205.53 206.66 204.28 206.66 0.2M
2021-08-02 206.35 206.48 204.93 204.99 0.2M
2021-07-30 205.18 206.19 205.10 205.48 0.3M
2021-07-29 206.25 207.12 206.09 206.61 0.2M
2021-07-28 206.12 206.48 205.26 205.83 0.2M
2021-07-27 206.32 206.35 204.24 205.76 0.3M
2021-07-26 206.11 206.83 206.03 206.83 0.3M
2021-07-23 205.17 206.50 204.93 206.36 0.3M
2021-07-22 203.81 204.26 203.31 204.20 0.3M
2021-07-21 202.63 203.69 202.45 203.69 0.2M
2021-07-20 199.55 202.63 199.11 202.04 0.5M
2021-07-19 199.36 199.48 197.68 199.12 0.5M
2021-07-16 203.86 203.93 201.65 201.86 0.2M
2021-07-15 203.40 203.71 202.29 203.30 0.1M
2021-07-14 204.81 204.99 203.40 203.92 0.2M
2021-07-13 204.28 204.96 203.74 203.88 0.2M
2021-07-12 203.95 204.71 203.93 204.68 0.1M
2021-07-09 202.56 204.13 202.53 204.03 0.2M
2021-07-08 200.67 202.17 200.27 201.87 0.2M
2021-07-07 203.22 203.63 202.19 203.54 0.2M
2021-07-06 203.27 203.32 201.62 202.96 0.2M
2021-07-02 202.28 203.25 202.13 203.18 0.4M
2021-07-01 201.08 201.70 200.90 201.70 0.2M
2021-06-30 200.49 200.94 200.45 200.75 0.2M
2021-06-29 200.78 201.02 200.43 200.71 0.2M
2021-06-28 200.28 200.58 199.81 200.57 0.2M
2021-06-25 199.81 200.08 199.50 200.00 0.1M
2021-06-24 199.24 199.59 199.17 199.35 0.2M
2021-06-23 199.01 199.39 198.71 198.71 0.2M
2021-06-22 197.76 199.29 197.51 198.82 0.2M
2021-06-21 195.91 197.76 195.53 197.72 0.2M
2021-06-18 196.21 196.39 195.03 195.15 0.2M
2021-06-17 197.13 197.98 196.26 197.60 0.2M
2021-06-16 198.55 198.56 196.25 197.38 0.2M
2021-06-15 198.99 198.99 197.97 198.38 0.1M
2021-06-14 198.46 198.91 197.95 198.91 0.2M
2021-06-11 198.28 198.43 197.65 198.43 0.1M
2021-06-10 197.54 198.30 196.99 197.89 0.2M
2021-06-09 197.68 197.69 196.87 196.96 0.1M
2021-06-08 197.70 197.72 196.36 197.26 0.2M
2021-06-07 197.24 197.32 196.77 197.19 0.1M
2021-06-04 196.35 197.34 196.35 197.24 0.1M
2021-06-03 195.05 195.93 194.29 195.43 0.1M
2021-06-02 196.26 196.62 195.88 196.28 0.2M
2021-06-01 197.32 197.39 195.74 195.99 0.2M
2021-05-28 196.55 196.77 196.08 196.18 0.1M
2021-05-27 196.17 196.29 195.71 195.73 0.2M
2021-05-26 195.55 195.87 195.09 195.73 0.2M
2021-05-25 196.10 196.31 194.90 195.25 0.2M
2021-05-24 194.76 196.12 194.61 195.62 0.2M
2021-05-21 194.59 195.06 193.45 193.63 0.2M
2021-05-20 191.90 194.28 191.90 193.76 0.2M
2021-05-19 189.58 191.50 188.94 191.43 0.2M
2021-05-18 193.69 193.85 191.87 192.00 0.3M
2021-05-17 193.43 193.81 192.43 193.51 0.2M
2021-05-14 192.48 194.42 192.40 194.04 0.2M
2021-05-13 189.60 191.86 189.51 190.95 0.3M
2021-05-12 191.70 192.10 188.52 188.82 0.3M
2021-05-11 192.27 193.44 190.97 193.14 0.3M
2021-05-10 196.90 196.90 194.55 194.78 0.2M
2021-05-07 195.80 197.04 195.45 196.68 0.2M
2021-05-06 193.96 195.17 192.78 195.12 0.2M
2021-05-05 194.95 194.95 193.61 193.85 0.2M
2021-05-04 194.45 194.63 192.26 193.99 0.2M
2021-05-03 196.28 196.30 195.25 195.42 0.2M
2021-04-30 195.36 195.92 194.85 195.26 0.2M
2021-04-29 196.90 196.91 194.89 196.57 0.3M
2021-04-28 195.71 196.13 195.30 195.41 0.1M
2021-04-27 195.78 195.94 195.20 195.66 0.2M
2021-04-26 195.46 195.96 195.38 195.63 0.1M
2021-04-23 193.29 195.76 193.29 195.20 0.1M
2021-04-22 194.60 195.15 192.45 192.90 0.3M
2021-04-21 192.56 194.75 192.52 194.71 0.2M
2021-04-20 193.81 194.10 192.12 192.84 0.2M
2021-04-19 194.91 195.12 193.62 194.36 0.1M
2021-04-16 195.43 195.67 194.76 195.46 0.1M
2021-04-15 193.84 194.96 193.71 194.92 0.2M
2021-04-14 193.52 194.00 192.46 192.66 0.4M
2021-04-13 192.62 193.81 192.62 193.50 0.3M
2021-04-12 192.48 192.77 191.97 192.57 0.2M
2021-04-09 191.27 192.73 191.18 192.73 0.5M
2021-04-08 191.01 191.33 190.58 191.33 0.2M
2021-04-07 189.93 190.44 189.76 190.22 0.1M
2021-04-06 189.84 190.61 189.69 189.95 0.2M
2021-04-05 188.79 190.20 188.79 190.02 0.3M
2021-04-01 186.27 187.47 186.27 187.36 0.2M
2021-03-31 184.62 186.13 184.62 185.30 0.3M
2021-03-30 184.32 184.64 183.53 184.35 0.4M
2021-03-29 184.43 185.23 183.47 184.83 0.2M
2021-03-26 182.72 185.24 182.37 185.03 0.2M
2021-03-25 180.62 182.57 179.46 182.18 0.3M
2021-03-24 183.82 184.38 181.83 181.83 0.2M
2021-03-23 184.33 185.00 182.76 183.07 0.2M
2021-03-22 183.47 185.28 183.33 184.53 0.2M
2021-03-19 183.34 183.97 181.93 183.13 0.3M
2021-03-18 184.97 185.73 182.99 183.29 0.4M
2021-03-17 185.01 186.68 184.38 186.20 0.2M
2021-03-16 186.25 186.66 185.31 185.63 0.2M
2021-03-15 185.05 186.05 183.86 185.98 0.7M
2021-03-12 183.82 184.83 183.34 184.76 0.6M
2021-03-11 183.88 185.50 183.65 184.64 0.2M
2021-03-10 182.75 183.34 181.90 182.40 0.2M
2021-03-09 180.71 182.68 180.49 181.32 0.2M
2021-03-08 180.07 181.41 178.38 178.57 0.8M
2021-03-05 178.38 179.99 174.17 179.67 0.3M
2021-03-04 178.84 179.94 174.21 176.48 0.4M
2021-03-03 181.38 181.78 178.85 178.85 0.8M
2021-03-02 183.47 183.48 181.57 181.62 0.6M
2021-03-01 181.38 183.76 181.38 183.22 0.4M
2021-02-26 180.63 181.17 177.86 178.78 0.6M
2021-02-25 183.62 184.17 178.85 179.63 0.5M
2021-02-24 181.89 184.38 181.22 184.11 0.2M
2021-02-23 180.97 182.97 178.50 182.38 0.3M
2021-02-22 182.65 183.54 182.17 182.31 0.2M
2021-02-19 184.98 185.09 183.78 183.95 0.2M
2021-02-18 183.70 184.65 182.81 184.35 0.3M
2021-02-17 184.22 185.09 183.55 184.98 0.2M
2021-02-16 186.04 186.05 184.85 185.17 0.2M
2021-02-12 184.08 185.43 183.98 185.40 0.2M
2021-02-11 184.70 184.80 183.18 184.36 0.2M
2021-02-10 184.91 185.01 182.77 184.06 0.2M
2021-02-09 183.76 184.36 183.54 184.09 0.4M
2021-02-08 183.62 184.14 183.11 184.14 0.2M
2021-02-05 182.81 183.03 182.14 182.81 0.3M
2021-02-04 180.48 181.95 180.45 181.95 0.2M
2021-02-03 180.36 180.71 179.39 179.81 0.2M
2021-02-02 178.66 180.50 178.66 179.74 0.3M
2021-02-01 175.92 177.57 174.80 176.90 0.2M
2021-01-29 176.70 177.03 173.27 174.25 0.3M
2021-01-28 176.69 179.56 176.69 177.54 0.4M
2021-01-27 178.75 178.75 174.75 175.76 0.4M
2021-01-26 181.21 181.42 180.28 180.33 0.2M
2021-01-25 180.66 180.98 177.95 180.87 0.3M
2021-01-22 179.77 180.57 179.67 180.16 0.2M
2021-01-21 180.87 181.05 180.27 180.70 0.2M
2021-01-20 179.25 180.98 179.14 180.49 0.2M
2021-01-19 177.96 178.39 177.24 178.06 0.3M
2021-01-15 177.44 177.61 175.86 176.69 0.2M
2021-01-14 179.06 179.33 177.83 177.97 0.2M
2021-01-13 178.16 179.18 177.77 178.58 0.2M
2021-01-12 178.22 178.57 177.03 178.14 0.2M
2021-01-11 177.66 178.95 177.63 178.11 0.2M
2021-01-08 178.97 179.30 177.27 179.26 0.4M
2021-01-07 176.69 178.47 176.69 178.09 0.5M
2021-01-06 173.71 177.00 173.37 175.31 0.5M
2021-01-05 173.00 174.98 173.00 174.58 0.2M
2021-01-04 176.42 176.43 171.48 173.39 0.4M