Vanguard Extended Market Index Fund ETF Shares (VXF)

VXF
🏛️ 미국 →
209.22
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
2022-12-30 131.73 133.07 131.36 132.86 0.5M
2022-12-29 130.83 133.38 130.56 133.18 0.6M
2022-12-28 131.66 132.26 129.76 129.87 0.5M
2022-12-27 132.54 132.70 131.15 131.82 0.8M
2022-12-23 132.02 132.64 131.00 132.64 0.3M
2022-12-22 132.72 132.78 129.90 132.20 0.5M
2022-12-21 133.67 135.30 133.33 134.77 0.5M
2022-12-20 131.50 133.26 131.01 132.56 1.0M
2022-12-19 133.97 134.08 131.46 131.87 0.4M
2022-12-16 134.19 134.94 132.90 134.03 1.3M
2022-12-15 137.13 137.13 135.04 135.42 0.4M
2022-12-14 139.67 140.84 137.96 139.07 0.3M
2022-12-13 142.99 143.53 138.61 139.72 0.5M
2022-12-12 136.77 138.51 136.20 138.51 0.4M
2022-12-09 137.25 138.00 136.41 136.41 0.3M
2022-12-08 137.37 139.00 136.84 137.90 0.3M
2022-12-07 136.58 137.81 136.06 136.47 0.3M
2022-12-06 139.35 139.35 135.92 136.86 0.3M
2022-12-05 142.24 142.37 138.70 139.09 0.4M
2022-12-02 141.02 143.93 141.02 143.40 0.3M
2022-12-01 143.35 144.31 142.14 143.08 0.4M
2022-11-30 138.94 142.99 137.68 142.99 0.4M
2022-11-29 138.90 139.70 138.38 138.71 0.2M
2022-11-28 139.99 140.68 138.06 138.43 0.4M
2022-11-25 140.51 141.42 140.43 141.13 0.1M
2022-11-23 139.55 141.30 139.55 140.80 0.2M
2022-11-22 138.71 140.02 137.86 140.02 0.4M
2022-11-21 138.27 138.82 137.41 138.11 0.4M
2022-11-18 140.16 140.46 138.09 139.18 0.3M
2022-11-17 137.76 138.94 137.14 138.57 0.3M
2022-11-16 142.22 142.22 139.83 140.14 0.4M
2022-11-15 143.39 144.38 142.03 143.17 0.4M
2022-11-14 141.61 142.80 140.62 140.66 0.4M
2022-11-11 140.92 143.46 140.87 142.60 0.3M
2022-11-10 137.34 140.60 137.34 140.60 1.9M
2022-11-09 134.01 134.32 131.17 131.54 0.4M
2022-11-08 135.29 137.06 133.50 135.18 0.5M
2022-11-07 134.86 135.44 133.30 134.75 0.7M
2022-11-04 134.76 135.23 131.62 133.98 0.5M
2022-11-03 132.25 134.24 131.05 133.06 0.4M
2022-11-02 137.95 139.19 133.80 133.86 0.4M
2022-11-01 140.02 140.21 137.96 138.45 0.3M
2022-10-31 137.43 138.97 137.19 137.99 1.4M
2022-10-28 135.81 138.49 135.00 138.33 0.3M
2022-10-27 137.01 138.00 135.72 135.95 1.1M
2022-10-26 135.38 138.30 135.38 135.75 0.3M
2022-10-25 131.99 135.99 131.99 135.71 0.3M
2022-10-24 131.77 132.13 129.72 131.83 0.4M
2022-10-21 128.99 131.65 127.79 131.53 0.4M
2022-10-20 130.36 132.23 128.50 129.02 0.3M
2022-10-19 131.42 132.26 129.15 130.23 0.6M
2022-10-18 133.84 134.71 131.59 132.81 0.4M
2022-10-17 129.41 131.36 129.08 130.92 0.5M
2022-10-14 131.47 132.32 126.59 126.68 0.3M
2022-10-13 125.01 130.95 123.74 130.29 0.4M
2022-10-12 128.34 128.74 126.62 128.08 0.4M
2022-10-11 128.06 130.25 126.13 128.20 0.6M
2022-10-10 130.58 130.72 127.89 128.85 0.6M
2022-10-07 133.03 133.03 129.68 130.29 0.4M
2022-10-06 134.58 136.51 133.89 134.62 0.4M
2022-10-05 134.02 135.94 132.66 135.43 0.4M
2022-10-04 133.08 136.07 133.08 136.06 0.3M
2022-10-03 128.60 131.11 127.15 130.34 0.5M
2022-09-30 127.54 130.36 126.99 127.11 0.5M
2022-09-29 129.26 129.46 126.44 127.95 0.5M
2022-09-28 127.85 131.59 127.49 131.05 0.9M
2022-09-27 128.33 129.39 125.93 127.09 0.5M
2022-09-26 127.81 130.01 126.21 126.36 1.0M
2022-09-23 129.69 129.98 126.69 128.51 0.9M
2022-09-22 134.95 135.24 131.41 131.80 0.6M
2022-09-21 138.26 139.85 135.28 135.32 0.2M
2022-09-20 138.48 138.70 136.62 137.44 0.3M
2022-09-19 137.08 139.81 137.08 139.69 0.3M
2022-09-16 138.97 139.25 137.37 138.56 0.3M
2022-09-15 141.19 143.65 140.53 141.09 0.3M
2022-09-14 141.97 142.44 140.34 142.25 0.3M
2022-09-13 143.44 144.54 141.17 141.62 0.3M
2022-09-12 146.73 147.82 146.28 147.56 0.2M
2022-09-09 144.15 146.04 144.00 145.87 0.1M
2022-09-08 139.84 142.74 139.41 142.74 0.4M
2022-09-07 137.70 141.25 137.70 141.01 0.2M
2022-09-06 139.62 139.62 137.00 137.94 0.3M
2022-09-02 141.66 142.03 138.40 138.95 0.3M
2022-09-01 140.14 140.17 137.67 139.83 0.3M
2022-08-31 143.25 143.58 141.34 141.73 0.4M
2022-08-30 145.04 145.04 141.65 142.41 0.3M
2022-08-29 144.15 145.49 143.67 144.24 0.3M
2022-08-26 150.57 150.57 145.50 145.50 0.2M
2022-08-25 148.85 150.54 148.57 150.51 0.3M
2022-08-24 146.66 148.56 146.19 147.76 0.2M
2022-08-23 146.73 148.34 146.33 146.59 0.9M
2022-08-22 147.69 147.79 146.10 146.38 0.2M
2022-08-19 151.16 151.67 149.19 149.69 0.4M
2022-08-18 152.59 153.34 151.96 153.00 0.2M
2022-08-17 153.43 153.62 151.43 152.41 0.4M
2022-08-16 154.62 155.91 153.32 155.13 0.2M
2022-08-15 153.12 155.15 153.07 155.01 0.5M
2022-08-12 152.66 154.59 152.18 154.57 0.2M
2022-08-11 153.24 154.61 151.52 151.72 0.4M
2022-08-10 149.81 151.90 149.81 151.71 0.3M
2022-08-09 148.52 148.52 146.22 146.83 0.4M
2022-08-08 148.79 151.07 148.79 149.24 0.3M
2022-08-05 145.18 148.20 145.03 147.96 0.2M
2022-08-04 147.08 147.30 146.14 146.95 0.3M
2022-08-03 145.88 147.51 145.61 147.20 0.3M
2022-08-02 143.96 146.33 143.72 144.70 1.1M
2022-08-01 143.53 145.33 142.47 144.71 0.4M
2022-07-29 143.07 144.91 142.58 144.60 0.3M
2022-07-28 141.46 143.28 139.65 143.14 0.4M
2022-07-27 138.86 141.58 138.46 141.06 0.3M
2022-07-26 138.61 138.61 137.30 137.51 0.2M
2022-07-25 139.60 139.80 138.00 139.45 0.3M
2022-07-22 141.74 142.32 138.37 139.17 0.3M
2022-07-21 140.08 141.73 139.17 141.73 0.2M
2022-07-20 138.14 141.02 138.14 140.70 0.6M
2022-07-19 135.54 138.20 135.41 138.12 0.3M
2022-07-18 135.59 136.50 133.45 133.79 0.4M
2022-07-15 132.66 133.94 130.94 133.92 0.5M
2022-07-14 130.83 131.51 129.33 131.13 0.4M
2022-07-13 130.90 133.70 130.49 132.87 0.4M
2022-07-12 133.60 135.01 132.40 133.06 0.3M
2022-07-11 135.41 135.94 133.61 133.89 0.6M
2022-07-08 135.93 137.69 134.90 136.49 0.4M
2022-07-07 134.50 137.03 134.50 136.83 0.4M
2022-07-06 134.28 135.22 132.18 133.42 0.4M
2022-07-05 131.07 134.55 129.62 134.54 0.5M
2022-07-01 130.80 133.23 130.19 133.03 0.4M
2022-06-30 130.86 132.71 129.11 131.10 0.5M
2022-06-29 134.08 134.08 131.67 132.86 0.6M
2022-06-28 137.81 138.76 133.95 134.07 0.4M
2022-06-27 137.52 137.83 135.57 136.85 0.6M
2022-06-24 133.83 137.05 133.83 137.00 0.4M
2022-06-23 130.99 132.76 129.92 132.50 0.7M
2022-06-22 128.69 131.90 128.65 130.55 0.5M
2022-06-21 130.65 132.50 130.16 130.62 0.6M
2022-06-17 127.15 129.65 126.58 128.63 0.7M
2022-06-16 129.77 130.14 125.69 126.57 0.7M
2022-06-15 132.12 134.84 130.64 133.12 0.5M
2022-06-14 131.89 132.40 129.49 130.75 0.8M
2022-06-13 134.40 135.13 130.60 131.12 0.7M
2022-06-10 140.38 141.18 138.03 138.61 0.8M
2022-06-09 146.00 146.46 143.12 143.14 0.3M
2022-06-08 147.83 148.88 146.37 146.90 0.4M
2022-06-07 145.00 148.77 144.74 148.59 1.4M
2022-06-06 147.80 147.96 145.80 146.48 0.7M
2022-06-03 146.31 147.14 145.26 145.95 0.4M
2022-06-02 143.73 147.96 143.50 147.96 0.4M
2022-06-01 145.58 146.30 141.90 143.64 0.4M
2022-05-31 146.30 146.40 143.95 144.79 0.5M
2022-05-27 143.72 146.81 143.72 146.80 0.3M
2022-05-26 140.01 143.37 139.56 142.82 0.5M
2022-05-25 135.74 140.08 135.74 139.23 0.4M
2022-05-24 137.82 137.99 134.16 136.40 0.4M
2022-05-23 139.43 140.10 137.17 139.58 0.7M
2022-05-20 140.20 140.41 134.59 138.25 0.7M
2022-05-19 136.25 140.16 136.25 138.45 0.9M
2022-05-18 141.04 141.85 136.74 137.55 0.7M
2022-05-17 141.42 142.90 139.72 142.90 0.6M
2022-05-16 140.01 141.17 138.67 138.88 1.1M
2022-05-13 137.40 141.48 137.06 140.62 0.5M
2022-05-12 132.19 136.65 131.31 135.03 0.6M
2022-05-11 136.40 139.18 132.97 133.16 0.5M
2022-05-10 139.40 140.19 133.76 136.81 0.6M
2022-05-09 141.82 142.39 136.29 136.91 0.9M
2022-05-06 146.65 146.71 142.37 144.26 0.6M
2022-05-05 152.56 152.57 145.77 147.42 0.5M
2022-05-04 150.78 154.62 147.71 154.37 0.5M
2022-05-03 149.55 151.21 148.99 150.38 0.4M
2022-05-02 148.11 150.12 146.12 149.86 0.6M
2022-04-29 151.98 154.26 147.88 148.10 0.6M
2022-04-28 151.35 153.61 148.00 152.78 0.6M
2022-04-27 150.16 152.24 148.98 149.74 0.6M
2022-04-26 154.16 154.35 150.01 150.01 0.5M
2022-04-25 152.30 155.42 151.52 155.33 0.6M
2022-04-22 157.18 157.71 153.53 153.76 0.5M
2022-04-21 163.64 164.07 157.24 157.74 0.3M
2022-04-20 163.18 163.50 161.75 161.92 0.3M
2022-04-19 158.73 162.80 158.73 162.52 0.4M
2022-04-18 159.74 159.79 157.53 158.50 0.3M
2022-04-14 162.15 162.65 159.99 160.09 0.3M
2022-04-13 158.80 162.35 158.80 162.12 0.2M
2022-04-12 160.47 162.59 158.02 158.61 0.4M
2022-04-11 158.67 160.66 158.00 158.61 0.2M
2022-04-08 160.54 161.62 159.18 159.73 0.4M
2022-04-07 161.18 162.28 158.14 160.72 0.8M
2022-04-06 162.78 162.78 159.87 161.33 0.8M
2022-04-05 168.21 169.14 163.87 164.15 0.5M
2022-04-04 167.66 168.62 167.12 168.36 0.5M
2022-04-01 166.22 167.51 165.48 167.17 0.9M
2022-03-31 167.58 168.46 165.57 165.66 0.5M
2022-03-30 170.06 170.66 166.99 167.74 0.4M
2022-03-29 167.64 171.45 167.64 170.83 1.1M
2022-03-28 165.48 166.21 163.46 166.16 0.5M
2022-03-25 166.03 166.10 163.64 165.27 0.3M
2022-03-24 164.40 165.78 162.90 165.70 0.2M
2022-03-23 165.14 166.40 163.60 163.60 0.2M
2022-03-22 164.53 166.95 164.53 166.46 0.2M
2022-03-21 165.25 165.89 162.73 164.04 0.3M
2022-03-18 161.80 165.50 161.59 165.26 0.4M
2022-03-17 158.90 162.70 158.22 162.56 0.3M
2022-03-16 155.81 159.62 154.74 159.48 0.4M
2022-03-15 151.43 153.94 151.14 153.84 0.4M
2022-03-14 154.45 155.09 150.44 151.14 0.5M
2022-03-11 158.74 158.90 154.37 154.52 0.3M
2022-03-10 156.15 157.83 155.02 157.66 0.4M
2022-03-09 156.17 159.00 156.08 158.18 0.5M
2022-03-08 152.68 156.82 151.47 153.16 0.8M
2022-03-07 158.06 158.57 152.28 152.40 0.7M
2022-03-04 160.21 160.99 156.88 158.11 0.4M
2022-03-03 164.72 164.84 160.56 161.34 0.3M
2022-03-02 162.21 165.34 161.60 164.67 0.4M
2022-03-01 163.87 164.82 160.39 161.50 1.6M
2022-02-28 161.79 165.43 161.79 164.30 0.5M
2022-02-25 160.01 163.41 158.56 163.33 0.4M
2022-02-24 150.16 159.92 150.13 159.56 0.7M
2022-02-23 159.77 160.09 154.71 155.01 0.4M
2022-02-22 159.92 161.85 157.43 158.43 0.6M
2022-02-18 162.89 164.10 160.30 160.88 0.4M
2022-02-17 166.28 166.67 162.61 163.03 0.3M
2022-02-16 167.28 168.58 166.17 167.87 0.4M
2022-02-15 165.95 168.42 165.54 168.12 0.3M
2022-02-14 164.40 166.19 162.62 163.56 0.7M
2022-02-11 167.61 169.17 163.20 164.32 0.5M
2022-02-10 167.31 172.04 166.31 167.43 0.3M
2022-02-09 167.18 169.68 167.18 169.68 0.3M
2022-02-08 163.06 166.01 162.63 165.78 0.2M
2022-02-07 163.00 165.33 162.55 163.39 0.5M
2022-02-04 160.90 164.10 159.93 162.93 0.3M
2022-02-03 162.24 163.79 160.21 160.56 0.4M
2022-02-02 166.98 166.98 163.32 164.86 0.3M
2022-02-01 164.93 166.64 162.24 166.31 0.4M
2022-01-31 158.25 164.33 158.25 164.21 0.5M
2022-01-28 154.89 158.34 152.52 158.33 0.4M
2022-01-27 158.90 160.52 154.04 154.57 0.6M
2022-01-26 162.36 163.63 155.94 157.22 1.4M
2022-01-25 160.29 161.94 157.12 159.30 0.5M
2022-01-24 157.09 163.10 153.29 162.88 0.9M
2022-01-21 162.82 164.57 159.83 159.97 0.7M
2022-01-20 167.27 170.23 163.44 163.61 0.4M
2022-01-19 169.25 169.77 166.01 166.17 0.9M
2022-01-18 171.00 171.56 167.97 168.08 0.5M
2022-01-14 171.75 173.15 170.05 173.04 0.4M
2022-01-13 177.13 177.52 172.94 173.33 0.3M
2022-01-12 178.38 179.15 175.22 176.38 0.4M
2022-01-11 174.62 177.47 173.76 177.28 0.7M
2022-01-10 173.68 174.81 170.29 174.81 0.7M
2022-01-07 176.69 178.27 174.56 175.09 0.3M
2022-01-06 176.26 178.22 174.00 176.76 0.3M
2022-01-05 182.20 182.57 175.99 175.99 0.3M
2022-01-04 184.21 184.55 180.84 182.33 0.3M
2022-01-03 183.53 184.29 181.68 183.81 0.6M