Vanguard Russell 2000 Value Index Fund ETF Shares (VTWV)

VTWV
🏛️ 미국 →
155.62
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
2025-09-26 154.73 155.66 154.68 155.62 0.0M
2025-09-25 154.11 154.71 153.60 154.29 0.0M
2025-09-24 156.76 156.92 155.70 155.70 0.0M
2025-09-23 158.18 159.47 157.01 157.10 0.0M
2025-09-22 156.47 157.33 156.15 157.33 0.0M
2025-09-19 159.18 159.18 156.60 156.78 0.0M
2025-09-18 156.75 158.64 156.21 158.63 0.0M
2025-09-17 156.27 158.00 154.41 155.23 0.0M
2025-09-16 155.06 155.06 154.20 154.88 0.0M
2025-09-15 155.44 155.68 154.81 155.34 0.0M
2025-09-12 155.94 155.94 154.78 154.78 0.0M
2025-09-11 153.87 156.66 153.87 156.66 0.0M
2025-09-10 154.41 154.54 153.54 153.82 0.1M
2025-09-09 154.40 154.40 153.69 153.95 0.0M
2025-09-08 155.84 155.84 154.21 154.96 0.0M
2025-09-05 155.00 156.42 154.37 155.10 0.0M
2025-09-04 152.21 154.40 152.21 154.40 0.0M
2025-09-03 152.39 152.95 151.80 152.48 0.0M
2025-09-02 151.54 152.64 151.48 152.64 0.0M
2025-08-29 153.60 153.92 153.06 153.36 0.0M
2025-08-28 154.10 154.10 152.76 153.59 0.0M
2025-08-27 152.76 153.93 152.76 153.88 0.0M
2025-08-26 152.14 153.06 152.14 152.73 0.0M
2025-08-25 152.26 152.31 151.75 151.75 0.0M
2025-08-22 147.38 153.14 147.38 153.00 0.0M
2025-08-21 145.75 146.97 145.75 146.54 0.0M
2025-08-20 147.01 147.01 146.26 146.57 0.0M
2025-08-19 147.30 147.95 146.88 147.19 0.0M
2025-08-18 146.58 147.39 146.58 147.29 0.0M
2025-08-15 148.09 148.09 146.65 146.88 0.0M
2025-08-14 147.68 148.08 146.58 148.08 0.0M
2025-08-13 147.21 149.71 147.06 149.71 0.0M
2025-08-12 142.66 146.26 142.66 146.26 0.0M
2025-08-11 142.38 143.00 141.49 141.69 0.0M
2025-08-08 142.32 142.32 141.73 141.93 0.0M
2025-08-07 143.13 143.38 141.28 141.50 0.0M
2025-08-06 141.75 142.34 141.75 142.06 0.0M
2025-08-05 141.19 142.03 140.28 142.00 0.0M
2025-08-04 139.14 140.84 139.14 140.84 0.0M
2025-08-01 139.60 139.60 137.74 138.45 0.0M
2025-07-31 142.45 142.45 141.26 141.34 0.0M
2025-07-30 145.25 145.52 142.15 142.95 0.0M
2025-07-29 146.26 146.40 144.65 144.84 0.0M
2025-07-28 146.18 146.25 145.51 145.72 0.0M
2025-07-25 146.04 146.06 144.87 146.02 0.0M
2025-07-24 147.34 147.36 145.74 145.74 0.0M
2025-07-23 147.20 147.80 146.84 147.80 0.0M
2025-07-22 144.71 146.42 144.62 146.18 0.0M
2025-07-21 145.00 145.59 143.88 143.88 0.0M
2025-07-18 145.80 145.80 143.76 143.96 0.0M
2025-07-17 143.20 145.26 143.20 144.91 0.0M
2025-07-16 142.94 143.56 140.94 143.26 0.0M
2025-07-15 146.00 146.00 142.44 142.44 0.0M
2025-07-14 145.42 145.99 144.92 145.99 0.0M
2025-07-11 146.28 146.28 145.33 145.42 0.0M
2025-07-10 145.60 147.48 145.60 147.03 0.0M
2025-07-09 145.25 145.75 144.21 145.75 0.0M
2025-07-08 143.31 144.95 143.31 144.43 0.0M
2025-07-07 144.79 144.99 142.90 143.06 0.0M
2025-07-03 144.99 145.65 144.99 145.53 0.0M
2025-07-02 142.52 144.51 141.89 144.51 0.1M
2025-07-01 138.44 143.62 138.44 142.00 0.1M
2025-06-30 139.37 139.37 138.68 139.09 0.0M
2025-06-27 138.97 139.85 138.13 138.91 0.0M
2025-06-26 137.54 138.89 137.54 138.89 0.0M
2025-06-25 138.09 138.09 136.59 136.69 0.0M
2025-06-24 137.65 138.71 137.47 138.15 0.0M
2025-06-23 134.64 137.01 134.13 137.01 0.0M
2025-06-20 136.25 136.25 134.75 135.06 0.0M
2025-06-18 135.21 136.87 135.21 135.65 0.0M
2025-06-17 135.93 135.93 135.01 135.04 0.0M
2025-06-16 136.49 137.30 136.07 136.49 0.0M
2025-06-13 136.27 136.40 134.91 135.09 0.0M
2025-06-12 137.36 137.63 136.78 137.55 0.0M
2025-06-11 139.00 139.19 137.79 137.84 0.0M
2025-06-10 138.01 138.81 138.01 138.58 0.0M
2025-06-09 136.89 138.00 136.65 137.28 0.0M
2025-06-06 135.74 136.42 135.44 136.19 0.0M
2025-06-05 134.50 134.72 133.47 134.06 0.0M
2025-06-04 134.90 135.21 134.00 134.28 0.0M
2025-06-03 132.79 135.11 132.10 134.80 0.0M
2025-06-02 132.74 132.94 131.65 132.81 0.0M
2025-05-30 132.82 133.38 132.41 133.09 0.0M
2025-05-29 133.40 133.66 132.53 133.66 0.0M
2025-05-28 134.53 134.53 132.79 132.80 0.0M
2025-05-27 132.57 134.59 131.82 134.59 0.0M
2025-05-23 129.36 131.41 129.36 131.01 0.0M
2025-05-22 131.38 132.25 130.85 131.49 0.0M
2025-05-21 134.28 134.28 131.66 131.66 0.0M
2025-05-20 135.96 136.13 135.29 135.71 0.0M
2025-05-19 134.48 135.72 134.48 135.71 0.0M
2025-05-16 135.88 136.48 135.22 136.45 0.0M
2025-05-15 134.10 135.70 134.10 135.70 0.0M
2025-05-14 135.73 135.73 134.51 134.51 0.0M
2025-05-13 136.13 136.75 135.61 136.00 0.0M
2025-05-12 136.13 136.70 135.02 135.58 0.0M
2025-05-09 131.90 131.90 131.11 131.52 0.0M
2025-05-08 129.93 132.06 129.93 131.40 0.0M
2025-05-07 129.42 129.97 128.45 129.15 0.0M
2025-05-06 128.73 129.74 128.45 128.82 0.0M
2025-05-05 130.00 130.92 129.80 129.98 0.0M
2025-05-02 129.77 131.26 129.60 131.00 0.0M
2025-05-01 127.88 129.20 126.78 128.25 0.0M
2025-04-30 126.42 127.64 125.26 127.43 0.0M
2025-04-29 127.40 128.90 127.05 128.55 0.0M
2025-04-28 127.58 128.34 126.58 128.03 0.0M
2025-04-25 126.70 127.40 126.05 127.40 0.0M
2025-04-24 126.10 127.79 126.10 127.58 0.0M
2025-04-23 127.70 128.63 125.41 125.57 0.0M
2025-04-22 122.75 124.70 122.48 124.50 0.0M
2025-04-21 122.14 122.14 120.15 121.27 0.0M
2025-04-17 122.48 123.84 122.30 123.32 0.0M
2025-04-16 122.06 123.07 120.77 122.01 0.0M
2025-04-15 122.10 123.94 122.10 122.75 0.0M
2025-04-14 122.46 122.86 120.18 122.24 0.0M
2025-04-11 118.98 121.08 117.71 120.81 0.0M
2025-04-10 121.69 122.13 116.89 119.45 0.1M
2025-04-09 115.22 126.17 113.94 124.75 0.1M
2025-04-08 123.58 123.58 114.55 116.09 0.1M
2025-04-07 116.73 124.39 114.45 118.96 0.1M
2025-04-04 122.39 122.51 117.70 120.51 0.1M
2025-04-03 129.31 129.96 125.64 125.66 0.0M
2025-04-02 131.86 134.92 131.86 134.83 0.0M
2025-04-01 133.00 133.80 131.79 133.09 0.0M
2025-03-31 131.56 133.52 131.35 133.09 0.0M
2025-03-28 133.35 133.55 132.54 133.35 0.0M
2025-03-27 136.23 136.44 135.36 135.96 0.0M
2025-03-26 136.95 137.35 135.65 136.18 0.0M
2025-03-25 137.86 137.86 136.55 136.55 0.0M
2025-03-24 137.26 138.33 137.26 138.33 0.0M
2025-03-21 134.64 135.61 134.58 135.38 0.0M
2025-03-20 136.93 137.51 136.24 136.43 0.0M
2025-03-19 136.00 137.65 135.28 136.95 0.0M
2025-03-18 135.23 135.41 134.77 135.38 0.0M
2025-03-17 134.40 136.26 134.40 135.90 0.0M
2025-03-14 132.94 134.66 132.37 134.66 0.0M
2025-03-13 133.21 134.09 131.01 131.51 0.0M
2025-03-12 134.34 134.34 132.22 133.23 0.0M
2025-03-11 134.00 134.55 132.02 133.12 0.0M
2025-03-10 135.22 136.06 132.62 133.51 0.0M
2025-03-07 136.48 137.71 135.00 137.14 0.0M
2025-03-06 136.22 137.73 135.53 136.55 0.0M
2025-03-05 137.00 138.32 135.72 137.83 0.1M
2025-03-04 137.18 138.64 135.38 136.75 0.1M
2025-03-03 142.50 142.75 138.14 138.80 0.0M
2025-02-28 140.76 142.02 140.09 142.02 0.0M
2025-02-27 142.14 142.42 140.77 140.77 0.0M
2025-02-26 142.65 143.45 141.53 142.16 0.0M
2025-02-25 142.34 143.18 141.61 142.21 0.0M
2025-02-24 143.42 143.48 142.08 142.21 0.0M
2025-02-21 147.11 147.29 142.70 142.95 0.0M
2025-02-20 147.08 147.08 145.42 146.24 0.0M
2025-02-19 147.23 147.66 146.75 147.28 0.0M
2025-02-18 147.53 148.25 147.25 148.14 0.0M
2025-02-14 148.26 149.13 147.37 147.37 0.0M
2025-02-13 146.72 147.69 146.19 147.69 0.0M
2025-02-12 146.27 146.55 145.38 146.11 0.0M
2025-02-11 146.41 147.90 146.41 147.87 0.0M
2025-02-10 148.17 148.17 146.89 147.57 0.0M
2025-02-07 148.97 148.97 146.42 147.25 0.1M
2025-02-06 149.74 149.74 148.10 148.86 0.0M
2025-02-05 148.09 149.01 147.63 149.01 0.0M
2025-02-04 145.18 147.52 145.05 147.51 0.0M
2025-02-03 144.30 146.67 143.79 145.23 0.1M
2025-01-31 149.19 149.59 146.92 147.44 0.0M
2025-01-30 148.57 149.78 147.78 148.94 0.1M
2025-01-29 147.60 148.72 146.22 147.24 0.0M
2025-01-28 148.90 148.90 147.39 147.90 0.0M
2025-01-27 147.26 150.19 147.26 148.56 0.0M
2025-01-24 147.88 148.86 147.50 148.17 0.0M
2025-01-23 147.17 148.26 147.16 147.95 0.0M
2025-01-22 148.96 149.06 147.64 147.64 0.0M
2025-01-21 147.90 149.24 147.90 149.24 0.0M
2025-01-17 146.99 147.88 146.56 147.16 0.0M
2025-01-16 146.68 146.93 145.59 146.63 0.0M
2025-01-15 146.90 147.17 145.82 146.49 0.0M
2025-01-14 142.82 143.92 142.06 143.92 0.0M
2025-01-13 139.58 141.84 139.58 141.84 0.0M
2025-01-10 142.45 142.45 140.10 140.65 0.1M
2025-01-08 143.91 144.38 142.59 144.20 0.0M
2025-01-07 146.62 146.65 143.87 144.48 0.0M
2025-01-06 146.87 147.57 145.36 145.60 0.0M
2025-01-03 144.88 146.17 144.03 145.93 0.0M
2025-01-02 145.26 146.75 143.73 144.42 0.0M