Vanguard ESG US Stock ETF (ESGV)

ESGV
🏛️ 미국 →
117.63
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
2025-09-26 117.31 117.69 116.78 117.63 0.1M
2025-09-25 116.95 117.26 116.31 117.00 0.2M
2025-09-24 118.41 118.41 117.41 117.63 0.2M
2025-09-23 119.17 119.17 118.04 118.18 0.7M
2025-09-22 118.37 119.16 118.28 119.06 0.3M
2025-09-19 118.45 118.71 118.00 118.61 0.2M
2025-09-18 118.24 118.72 117.91 118.25 0.2M
2025-09-17 117.73 118.03 116.59 117.50 0.1M
2025-09-16 118.04 118.04 117.49 117.67 0.1M
2025-09-15 117.61 117.86 117.56 117.84 0.2M
2025-09-12 117.27 117.46 117.09 117.18 0.1M
2025-09-11 116.69 117.32 116.44 117.24 0.1M
2025-09-10 116.81 116.81 115.88 116.17 0.2M
2025-09-09 115.82 116.10 115.40 115.98 0.2M
2025-09-08 115.69 115.92 115.53 115.76 0.3M
2025-09-05 116.10 116.25 114.71 115.31 0.2M
2025-09-04 114.56 115.47 114.40 115.46 0.2M
2025-09-03 114.25 114.56 113.85 114.39 0.1M
2025-09-02 113.05 113.73 112.62 113.63 0.7M
2025-08-29 115.04 115.06 114.27 114.56 0.1M
2025-08-28 115.07 115.45 114.71 115.35 0.4M
2025-08-27 114.56 115.00 114.50 114.87 0.1M
2025-08-26 114.02 114.62 113.95 114.58 0.1M
2025-08-25 114.38 114.64 114.11 114.11 0.1M
2025-08-22 112.87 114.87 112.87 114.65 0.1M
2025-08-21 112.64 113.04 112.36 112.62 0.1M
2025-08-20 113.34 113.34 112.06 113.06 0.2M
2025-08-19 114.39 114.48 113.32 113.53 0.2M
2025-08-18 114.27 114.49 114.15 114.41 0.4M
2025-08-15 114.84 114.84 114.17 114.37 0.1M
2025-08-14 114.12 114.69 114.10 114.59 0.5M
2025-08-13 114.52 114.74 114.25 114.57 0.2M
2025-08-12 113.22 114.12 112.90 114.08 0.1M
2025-08-11 113.00 113.33 112.50 112.66 0.1M
2025-08-08 112.36 113.06 112.36 112.97 0.2M
2025-08-07 112.87 112.92 111.41 112.13 0.3M
2025-08-06 111.48 112.21 111.21 112.12 0.2M
2025-08-05 111.90 112.07 111.02 111.22 0.2M
2025-08-04 110.73 111.80 110.73 111.80 0.2M
2025-08-01 110.72 110.72 109.51 109.89 0.2M
2025-07-31 113.33 113.48 111.70 111.94 0.2M
2025-07-30 112.60 112.97 111.89 112.42 0.2M
2025-07-29 113.07 113.19 112.36 112.45 0.3M
2025-07-28 113.08 113.08 112.68 112.90 0.1M
2025-07-25 112.56 113.00 112.52 112.89 0.1M
2025-07-24 112.50 112.72 112.39 112.42 0.5M
2025-07-23 112.00 112.32 111.60 112.32 0.2M
2025-07-22 111.51 111.66 110.98 111.55 0.1M
2025-07-21 111.51 111.97 111.39 111.40 0.3M
2025-07-18 111.60 111.60 110.99 111.28 0.4M
2025-07-17 110.67 111.40 110.63 111.28 0.4M
2025-07-16 110.52 110.65 109.43 110.54 0.4M
2025-07-15 111.28 111.32 110.12 110.15 0.1M
2025-07-14 110.30 110.74 110.21 110.63 0.2M
2025-07-11 110.50 110.64 110.17 110.42 0.2M
2025-07-10 110.80 111.18 110.47 110.91 0.1M
2025-07-09 110.29 110.83 110.11 110.71 0.1M
2025-07-08 110.33 110.33 109.90 110.00 0.2M
2025-07-07 110.55 110.63 109.60 110.08 0.2M
2025-07-03 110.56 111.11 110.53 111.01 0.1M
2025-07-02 109.31 110.06 109.31 110.04 0.2M
2025-07-01 109.29 109.76 109.09 109.47 0.4M
2025-06-30 109.63 109.85 109.12 109.64 0.4M
2025-06-27 108.71 109.26 108.24 108.96 0.2M
2025-06-26 108.00 108.52 107.79 108.46 0.1M
2025-06-25 107.77 107.89 107.30 107.54 0.5M
2025-06-24 107.03 107.65 106.85 107.51 0.3M
2025-06-23 105.04 106.16 104.48 106.09 0.2M
2025-06-20 105.89 106.03 104.76 105.03 0.2M
2025-06-18 105.79 106.33 105.45 105.63 0.3M
2025-06-17 106.07 106.33 105.38 105.60 0.4M
2025-06-16 106.11 106.84 106.11 106.55 0.1M
2025-06-13 105.63 106.36 105.14 105.39 0.1M
2025-06-12 106.25 106.84 106.11 106.77 0.3M
2025-06-11 107.00 107.25 106.16 106.42 0.1M
2025-06-10 106.31 106.92 106.20 106.86 0.2M
2025-06-09 106.43 106.49 106.07 106.24 0.1M
2025-06-06 105.99 106.42 105.82 106.10 0.2M
2025-06-05 105.94 106.23 104.69 105.07 0.2M
2025-06-04 105.48 105.89 105.48 105.55 0.1M
2025-06-03 104.69 105.55 104.65 105.39 0.2M
2025-06-02 103.87 104.73 103.33 104.70 0.2M
2025-05-30 103.91 104.44 103.07 104.15 0.2M
2025-05-29 105.09 105.09 103.64 104.32 0.2M
2025-05-28 104.52 104.79 103.82 103.95 0.1M
2025-05-27 103.47 104.53 103.34 104.45 0.1M
2025-05-23 101.71 102.74 101.58 102.28 0.4M
2025-05-22 102.90 103.75 102.90 103.11 0.2M
2025-05-21 104.00 104.80 102.77 103.02 0.2M
2025-05-20 105.03 105.04 104.26 104.87 0.1M
2025-05-19 103.93 105.31 103.93 105.20 0.2M
2025-05-16 104.54 105.16 104.25 105.16 0.2M
2025-05-15 103.77 104.56 103.51 104.43 0.2M
2025-05-14 104.12 104.43 103.74 104.08 0.5M
2025-05-13 103.20 104.28 103.20 103.86 0.2M
2025-05-12 102.77 103.13 101.96 103.12 0.4M
2025-05-09 100.00 100.20 99.30 99.53 0.6M
2025-05-08 99.63 100.57 99.00 99.62 0.3M
2025-05-07 98.66 99.22 97.94 98.79 0.1M
2025-05-06 98.29 99.18 98.12 98.42 0.4M
2025-05-05 98.98 99.94 98.98 99.34 0.2M
2025-05-02 99.32 100.14 99.12 99.81 0.2M
2025-05-01 98.93 99.39 98.26 98.35 0.4M
2025-04-30 96.07 97.87 95.18 97.51 0.2M
2025-04-29 96.56 97.68 96.51 97.50 0.1M
2025-04-28 97.01 97.33 95.83 96.89 0.1M
2025-04-25 96.14 96.95 95.65 96.89 0.2M
2025-04-24 94.22 96.14 94.06 96.02 0.2M
2025-04-23 94.79 95.68 93.66 93.84 0.4M
2025-04-22 90.86 92.72 90.84 92.24 0.4M
2025-04-21 91.11 91.24 88.98 89.87 0.4M
2025-04-17 92.48 92.85 91.69 92.13 0.2M
2025-04-16 93.04 93.77 91.13 92.11 0.2M
2025-04-15 94.66 95.35 94.18 94.39 0.8M
2025-04-14 95.45 95.45 93.75 94.51 0.2M
2025-04-11 91.76 93.96 91.37 93.69 0.2M
2025-04-10 93.56 93.65 89.51 92.09 0.3M
2025-04-09 86.50 96.02 86.44 95.51 0.6M
2025-04-08 91.55 92.15 85.68 86.93 0.4M
2025-04-07 85.19 91.96 84.41 88.48 0.9M
2025-04-04 91.32 91.82 88.60 88.74 0.9M
2025-04-03 94.92 95.92 93.96 94.03 0.5M
2025-04-02 97.18 99.57 97.18 99.10 0.2M
2025-04-01 97.65 98.67 97.03 98.33 0.3M
2025-03-31 96.25 98.12 95.61 97.95 0.3M
2025-03-28 99.34 99.50 97.37 97.51 0.2M
2025-03-27 99.68 100.49 99.43 99.68 0.2M
2025-03-26 101.36 101.47 99.80 100.13 0.2M
2025-03-25 101.57 101.73 101.22 101.50 0.3M
2025-03-24 100.59 101.46 100.56 101.31 0.2M
2025-03-21 98.07 99.44 98.07 99.36 0.2M
2025-03-20 99.04 100.41 99.04 99.40 0.1M
2025-03-19 98.97 100.41 98.81 99.72 0.3M
2025-03-18 99.25 99.29 98.29 98.58 0.2M
2025-03-17 98.97 100.28 98.96 99.81 0.2M
2025-03-14 97.83 99.20 97.83 99.08 0.2M
2025-03-13 98.39 98.46 96.65 96.93 0.3M
2025-03-12 99.18 99.29 97.69 98.52 0.5M
2025-03-11 98.27 99.19 97.17 97.92 0.3M
2025-03-10 100.13 100.47 97.78 98.62 0.4M
2025-03-07 101.05 102.01 99.80 101.86 0.3M
2025-03-06 101.88 102.88 100.85 101.31 0.3M
2025-03-05 102.23 103.70 101.58 103.42 0.3M
2025-03-04 102.31 103.65 101.04 102.13 0.9M
2025-03-03 105.59 105.88 102.67 103.29 0.3M
2025-02-28 103.65 105.26 103.16 105.26 0.2M
2025-02-27 106.14 106.25 103.59 103.70 0.2M
2025-02-26 105.85 106.57 105.14 105.56 0.2M
2025-02-25 106.02 106.20 104.66 105.44 0.3M
2025-02-24 107.02 107.27 105.98 106.10 0.2M
2025-02-21 108.96 108.96 106.75 106.83 0.2M
2025-02-20 109.35 109.35 108.30 108.92 0.2M
2025-02-19 109.05 109.62 108.89 109.51 0.1M
2025-02-18 109.33 109.57 108.84 109.42 0.3M
2025-02-14 109.17 109.36 109.01 109.21 0.1M
2025-02-13 108.23 109.20 108.00 109.12 0.3M
2025-02-12 107.06 108.08 107.00 107.91 0.2M
2025-02-11 107.81 108.33 107.78 108.17 0.1M
2025-02-10 108.15 108.44 108.02 108.29 0.2M
2025-02-07 108.79 109.00 107.50 107.59 0.2M
2025-02-06 108.46 108.74 108.08 108.72 0.2M
2025-02-05 107.57 108.31 107.24 108.27 0.1M
2025-02-04 107.04 107.94 107.04 107.87 0.3M
2025-02-03 105.82 107.52 105.71 107.00 0.4M
2025-01-31 108.98 109.45 107.78 107.92 1.2M
2025-01-30 108.12 108.72 107.65 108.35 0.2M
2025-01-29 108.29 108.37 107.40 107.86 0.2M
2025-01-28 107.43 108.68 107.02 108.51 0.2M
2025-01-27 106.33 107.50 106.24 107.24 0.4M
2025-01-24 109.13 109.30 108.66 108.87 0.1M
2025-01-23 108.36 109.10 108.18 109.08 0.2M
2025-01-22 108.36 108.82 108.26 108.59 0.2M
2025-01-21 107.34 107.77 106.90 107.76 0.3M
2025-01-17 106.88 107.12 106.49 106.70 0.2M
2025-01-16 106.29 106.30 105.65 105.66 0.1M
2025-01-15 105.66 106.19 105.45 105.96 0.2M
2025-01-14 104.56 104.60 103.35 103.96 0.2M
2025-01-13 102.99 103.96 102.70 103.89 0.3M
2025-01-10 104.66 104.68 103.43 103.83 0.3M
2025-01-08 105.42 105.72 104.73 105.48 0.2M
2025-01-07 107.09 107.16 105.04 105.35 0.2M
2025-01-06 106.94 107.55 106.52 106.81 0.2M
2025-01-03 105.08 106.13 104.92 106.04 0.2M
2025-01-02 105.38 105.83 103.91 104.62 0.2M