Applied Finance Valuation Large Cap US ETF (VSLU)

VSLU
🏛️ 미국 →
42.39
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 42.39 42.44 42.21 42.39 0.0M
2025-09-25 42.06 42.33 42.05 42.27 0.0M
2025-09-24 42.56 42.57 42.36 42.49 0.0M
2025-09-23 42.96 42.96 42.57 42.62 0.2M
2025-09-22 42.68 43.02 42.68 42.99 0.0M
2025-09-19 42.62 42.79 42.57 42.79 0.0M
2025-09-18 42.66 42.77 42.53 42.59 0.0M
2025-09-17 42.60 42.60 42.19 42.46 0.0M
2025-09-16 42.70 42.70 42.52 42.57 0.0M
2025-09-15 42.54 42.62 42.52 42.61 0.0M
2025-09-12 42.37 42.50 42.35 42.37 0.0M
2025-09-11 42.37 42.49 42.33 42.49 0.0M
2025-09-10 42.22 42.29 42.07 42.18 0.0M
2025-09-09 41.86 41.92 41.75 41.91 0.0M
2025-09-08 41.88 41.93 41.77 41.83 0.0M
2025-09-05 42.08 42.08 41.54 41.70 0.0M
2025-09-04 41.38 41.66 41.38 41.66 0.0M
2025-09-03 41.25 41.37 41.16 41.30 0.1M
2025-09-02 40.71 40.97 40.68 40.97 0.0M
2025-08-29 41.19 41.27 41.14 41.21 0.0M
2025-08-28 41.45 41.58 41.36 41.46 0.0M
2025-08-27 41.33 41.37 41.32 41.37 0.0M
2025-08-26 41.19 41.27 41.12 41.27 0.0M
2025-08-25 41.28 41.39 41.19 41.20 0.0M
2025-08-22 41.23 41.40 41.23 41.29 0.0M
2025-08-21 40.75 40.76 40.62 40.74 0.0M
2025-08-20 40.73 40.93 40.54 40.85 0.0M
2025-08-19 41.16 41.30 40.89 40.93 0.0M
2025-08-18 41.26 41.28 41.16 41.22 0.0M
2025-08-15 41.49 41.49 41.27 41.31 0.0M
2025-08-14 41.32 41.46 41.29 41.43 0.0M
2025-08-13 41.36 41.39 41.16 41.29 0.0M
2025-08-12 40.86 41.16 40.86 41.15 0.0M
2025-08-11 40.77 40.87 40.65 40.74 0.0M
2025-08-08 40.58 40.85 40.56 40.81 0.0M
2025-08-07 40.62 40.62 40.26 40.45 0.0M
2025-08-06 40.22 40.51 40.09 40.43 0.0M
2025-08-05 40.40 40.40 40.10 40.12 0.0M
2025-08-04 40.19 40.31 40.19 40.31 0.0M
2025-08-01 39.84 39.84 39.60 39.73 0.0M
2025-07-31 40.83 40.83 40.29 40.33 0.0M
2025-07-30 40.51 40.61 40.31 40.39 0.0M
2025-07-29 40.70 40.71 40.40 40.40 0.0M
2025-07-28 40.52 40.60 40.40 40.50 0.0M
2025-07-25 40.37 40.58 40.37 40.49 0.0M
2025-07-24 40.43 40.54 40.39 40.39 0.0M
2025-07-23 40.10 40.23 39.92 40.23 0.0M
2025-07-22 39.87 40.01 39.82 39.93 0.0M
2025-07-21 40.13 40.16 39.97 39.97 0.0M
2025-07-18 40.13 40.14 39.59 39.59 0.0M
2025-07-17 39.76 39.97 39.76 39.95 0.0M
2025-07-16 39.55 39.65 39.51 39.65 0.0M
2025-07-15 39.74 39.74 39.58 39.58 0.0M
2025-07-14 39.52 39.65 39.52 39.61 0.0M
2025-07-11 39.61 39.67 39.54 39.55 0.0M
2025-07-10 39.70 39.85 39.62 39.76 0.0M
2025-07-09 39.69 39.69 39.53 39.68 0.0M
2025-07-08 39.42 39.46 39.33 39.40 0.0M
2025-07-07 39.55 39.59 39.23 39.39 0.0M
2025-07-03 39.56 39.70 39.56 39.69 0.0M
2025-07-02 39.15 39.37 39.15 39.37 0.0M
2025-07-01 39.10 39.19 39.04 39.14 0.0M
2025-06-30 39.16 39.17 38.96 39.15 0.0M
2025-06-27 38.82 38.92 38.64 38.88 0.0M
2025-06-26 38.41 38.65 38.38 38.62 0.0M
2025-06-25 38.37 38.41 38.25 38.33 0.0M
2025-06-24 38.09 38.28 38.09 38.28 0.0M
2025-06-23 37.42 37.70 37.29 37.65 0.0M
2025-06-20 37.62 37.62 37.38 37.39 0.0M
2025-06-18 37.82 37.94 37.58 37.58 0.0M
2025-06-17 37.97 38.04 37.75 37.82 0.0M
2025-06-16 38.08 38.12 38.01 38.04 0.0M
2025-06-13 37.94 38.03 37.63 37.65 0.0M
2025-06-12 38.03 38.28 38.03 38.26 0.0M
2025-06-11 38.36 38.36 38.03 38.05 0.0M
2025-06-10 37.96 38.25 37.96 38.23 0.0M
2025-06-09 38.05 38.09 38.01 38.03 0.0M
2025-06-06 38.07 38.08 37.92 38.01 0.0M
2025-06-05 37.76 37.89 37.61 37.68 0.0M
2025-06-04 37.83 37.85 37.69 37.78 0.1M
2025-06-03 37.41 37.62 37.40 37.62 0.0M
2025-06-02 37.07 37.36 37.00 37.31 0.0M
2025-05-30 37.10 37.25 36.87 37.25 0.0M
2025-05-29 37.19 37.28 36.99 37.22 0.0M
2025-05-28 37.29 37.33 37.10 37.10 0.0M
2025-05-27 36.94 37.18 36.94 37.10 0.0M
2025-05-23 36.33 36.60 36.33 36.45 0.0M
2025-05-22 36.88 36.99 36.71 36.71 0.0M
2025-05-21 37.20 37.25 36.74 36.81 0.0M
2025-05-20 37.31 37.33 37.06 37.24 0.1M
2025-05-19 37.32 37.48 37.32 37.39 0.0M
2025-05-16 37.12 37.28 37.10 37.27 0.0M
2025-05-15 36.93 37.16 36.93 37.06 0.0M
2025-05-14 37.12 37.12 36.97 37.08 0.0M
2025-05-13 36.70 37.08 36.70 37.00 0.0M
2025-05-12 36.53 36.63 36.29 36.59 0.0M
2025-05-09 35.52 35.52 35.33 35.36 0.0M
2025-05-08 35.42 35.76 35.40 35.48 0.0M
2025-05-07 35.25 35.37 34.92 35.34 0.0M
2025-05-06 35.24 35.41 35.17 35.22 0.0M
2025-05-05 35.37 35.61 35.36 35.36 0.0M
2025-05-02 35.45 35.64 35.37 35.51 0.0M
2025-05-01 35.21 35.30 35.06 35.07 0.0M
2025-04-30 33.95 34.75 33.95 34.75 0.0M
2025-04-29 34.34 34.69 34.34 34.65 0.0M
2025-04-28 34.42 34.51 34.12 34.47 0.0M
2025-04-25 34.23 34.42 33.93 34.37 0.0M
2025-04-24 33.49 34.11 33.49 34.05 0.0M
2025-04-23 33.89 34.00 33.37 33.46 0.0M
2025-04-22 32.57 33.02 32.57 32.96 0.0M
2025-04-21 32.60 32.60 31.88 32.18 0.0M
2025-04-17 32.95 33.11 32.81 32.85 0.0M
2025-04-16 33.26 33.50 32.70 33.06 0.0M
2025-04-15 34.05 34.05 33.71 33.79 0.0M
2025-04-14 34.12 34.15 33.67 33.96 0.0M
2025-04-11 33.14 33.71 32.89 33.69 0.0M
2025-04-10 33.50 33.50 32.42 33.04 0.0M
2025-04-09 30.99 34.30 30.99 34.15 0.1M
2025-04-08 32.78 32.96 30.93 31.34 0.1M
2025-04-07 30.73 32.51 30.54 31.74 0.1M
2025-04-04 32.91 32.91 31.86 31.90 0.0M
2025-04-03 34.02 34.08 33.49 33.49 0.0M
2025-04-02 34.88 35.37 34.88 35.27 0.0M
2025-04-01 34.85 35.12 34.73 35.05 0.0M
2025-03-31 34.36 35.06 34.30 35.02 0.0M
2025-03-28 35.42 35.42 34.75 34.83 0.0M
2025-03-27 35.49 35.67 35.39 35.53 0.0M
2025-03-26 35.94 35.94 35.52 35.60 0.0M
2025-03-25 35.99 36.01 35.86 35.91 0.0M
2025-03-24 35.78 35.91 35.75 35.91 0.0M
2025-03-21 35.12 35.41 35.06 35.41 0.0M
2025-03-20 35.39 35.57 35.35 35.38 0.0M
2025-03-19 35.37 35.46 35.22 35.46 0.0M
2025-03-18 35.23 35.23 35.05 35.13 0.0M
2025-03-17 35.39 35.65 35.28 35.51 0.0M
2025-03-14 35.01 35.33 34.92 35.33 0.0M
2025-03-13 35.09 35.09 34.65 34.73 0.0M
2025-03-12 35.31 35.31 35.00 35.20 0.1M
2025-03-11 35.45 35.45 34.88 35.16 0.0M
2025-03-10 35.74 35.74 35.26 35.52 0.0M
2025-03-07 35.89 36.34 35.74 36.34 0.0M
2025-03-06 36.09 36.39 35.90 36.04 0.0M
2025-03-05 36.20 36.65 36.01 36.55 0.0M
2025-03-04 36.33 36.56 35.99 36.20 0.0M
2025-03-03 37.23 37.23 36.35 36.53 0.0M
2025-02-28 36.65 37.12 36.55 37.12 0.0M
2025-02-27 37.41 37.45 36.64 36.79 0.1M
2025-02-26 37.29 37.50 37.08 37.24 0.0M
2025-02-25 37.37 37.37 37.01 37.25 0.0M
2025-02-24 37.50 37.55 37.35 37.35 0.0M
2025-02-21 38.01 38.01 37.49 37.49 0.0M
2025-02-20 38.12 38.15 37.94 38.12 0.0M
2025-02-19 37.97 38.15 37.91 38.14 0.0M
2025-02-18 38.03 38.17 37.88 38.17 0.0M
2025-02-14 38.01 38.12 37.82 37.82 0.0M
2025-02-13 37.68 38.04 37.68 37.99 0.0M
2025-02-12 37.57 37.78 37.54 37.70 0.0M
2025-02-11 37.68 37.92 37.68 37.69 0.0M
2025-02-10 37.73 37.83 37.66 37.81 0.0M
2025-02-07 37.76 37.77 37.44 37.51 0.1M
2025-02-06 37.83 37.99 37.70 37.82 0.0M
2025-02-05 37.57 37.76 37.50 37.76 0.0M
2025-02-04 37.40 37.68 37.40 37.68 0.0M
2025-02-03 37.06 37.61 37.06 37.48 0.0M
2025-01-31 37.98 38.10 37.64 37.64 0.0M
2025-01-30 37.91 37.91 37.61 37.61 0.0M
2025-01-29 37.51 37.62 37.36 37.45 0.0M
2025-01-28 37.23 37.69 37.20 37.63 0.0M
2025-01-27 37.22 37.27 37.06 37.23 0.0M
2025-01-24 37.92 37.95 37.72 37.79 0.0M
2025-01-23 37.64 37.89 37.64 37.89 0.0M
2025-01-22 37.60 37.75 37.58 37.63 0.0M
2025-01-21 37.24 37.43 37.17 37.42 0.0M
2025-01-17 37.16 37.22 37.09 37.13 0.0M
2025-01-16 36.90 36.98 36.82 36.82 0.0M
2025-01-15 36.73 36.95 36.66 36.87 0.0M
2025-01-14 36.36 36.36 36.16 36.27 0.0M
2025-01-13 35.93 36.27 35.93 36.26 0.0M
2025-01-10 36.20 36.46 36.18 36.26 0.0M
2025-01-08 36.61 36.85 36.61 36.77 0.0M
2025-01-07 37.21 37.21 36.73 36.77 0.1M
2025-01-06 37.33 37.35 37.10 37.15 0.0M
2025-01-03 36.77 36.97 36.70 36.89 0.0M
2025-01-02 36.70 36.92 36.33 36.56 0.0M