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
2021-12-31 144.90 145.98 144.90 145.30 0.1M
2021-12-30 145.50 146.80 145.12 145.41 0.0M
2021-12-29 145.25 145.73 144.79 145.61 0.0M
2021-12-28 145.78 146.65 145.10 145.40 0.0M
2021-12-27 144.24 145.78 143.49 145.61 0.0M
2021-12-23 143.87 144.71 143.39 144.26 0.0M
2021-12-22 141.99 143.32 141.18 143.25 0.0M
2021-12-21 139.64 142.03 139.61 141.90 0.1M
2021-12-20 138.17 138.88 135.70 138.14 0.1M
2021-12-17 139.36 141.34 138.10 140.17 0.1M
2021-12-16 142.60 142.84 139.27 139.83 0.0M
2021-12-15 141.14 142.88 139.10 142.49 0.0M
2021-12-14 140.55 143.04 140.55 140.78 0.0M
2021-12-13 143.42 143.42 141.27 141.67 0.0M
2021-12-10 144.89 144.89 142.67 143.76 0.0M
2021-12-09 145.10 145.39 143.75 143.79 0.0M
2021-12-08 145.84 146.68 145.32 146.21 0.0M
2021-12-07 145.18 146.50 144.75 145.26 0.0M
2021-12-06 141.63 144.59 140.91 143.56 0.1M
2021-12-03 143.06 143.06 139.12 140.39 0.1M
2021-12-02 138.78 142.85 138.78 142.13 0.2M
2021-12-01 143.60 144.77 138.09 138.09 0.2M
2021-11-30 142.65 142.67 139.73 140.84 0.1M
2021-11-29 146.91 146.91 143.37 144.05 0.0M
2021-11-26 145.68 145.83 142.05 144.29 0.1M
2021-11-24 149.46 150.56 149.40 150.28 0.0M
2021-11-23 150.41 150.95 149.65 150.66 0.0M
2021-11-22 150.49 152.11 150.19 150.19 0.0M
2021-11-19 149.39 150.19 148.98 149.44 0.0M
2021-11-18 152.01 152.08 149.80 150.85 0.0M
2021-11-17 152.72 152.72 151.00 151.53 0.0M
2021-11-16 153.26 153.52 152.46 153.07 0.0M
2021-11-15 154.18 154.18 152.81 153.29 0.1M
2021-11-12 154.21 154.21 153.02 153.50 0.0M
2021-11-11 153.18 154.37 152.63 153.76 0.1M
2021-11-10 153.51 154.32 152.02 152.51 0.0M
2021-11-09 154.84 154.84 153.12 153.95 0.0M
2021-11-08 156.11 156.15 154.75 155.08 0.0M
2021-11-05 153.51 155.40 153.51 154.77 0.1M
2021-11-04 153.24 153.65 151.20 151.83 0.0M
2021-11-03 149.89 153.41 149.89 152.75 0.0M
2021-11-02 149.89 150.54 148.75 150.17 0.0M
2021-11-01 146.69 149.67 146.65 149.63 0.0M
2021-10-29 145.97 146.57 145.15 145.80 0.0M
2021-10-27 146.35 146.35 143.61 143.61 0.0M
2021-10-26 148.21 148.21 146.69 146.78 0.0M
2021-10-25 146.66 148.01 146.66 147.98 0.0M
2021-10-22 146.70 147.12 145.69 146.71 0.0M
2021-10-21 146.80 147.23 146.04 146.75 0.0M
2021-10-20 145.38 147.02 144.87 146.78 0.0M
2021-10-19 145.88 145.88 144.47 145.25 0.0M
2021-10-18 144.78 145.95 144.78 145.28 0.0M
2021-10-15 146.83 147.47 145.34 145.36 0.1M
2021-10-14 145.12 145.67 144.75 145.58 0.0M
2021-10-13 143.63 143.80 141.91 143.78 0.0M
2021-10-12 143.31 143.99 143.18 143.73 0.0M
2021-10-11 144.11 144.99 143.15 143.16 0.0M
2021-10-08 144.47 144.94 143.81 143.88 0.0M
2021-10-07 143.37 145.08 142.80 144.15 0.0M
2021-10-06 141.66 142.27 140.02 142.27 0.0M
2021-10-05 143.40 144.01 142.55 143.19 0.0M
2021-10-04 143.51 143.69 142.02 142.78 0.0M
2021-10-01 141.47 143.97 140.50 143.17 0.0M
2021-09-30 142.21 142.60 140.32 140.50 0.0M
2021-09-29 142.28 142.33 141.07 141.86 0.0M
2021-09-28 144.33 144.56 141.96 142.14 0.3M
2021-09-27 141.99 145.58 141.99 144.69 0.4M
2021-09-24 141.24 142.53 141.16 141.72 0.0M
2021-09-23 140.41 142.78 140.41 142.03 0.1M
2021-09-22 138.57 140.65 138.57 139.56 0.1M
2021-09-21 138.64 138.65 136.47 137.43 0.1M
2021-09-20 137.47 138.17 135.73 137.66 0.0M
2021-09-17 140.39 140.83 139.65 140.62 0.0M
2021-09-16 141.12 141.34 139.73 140.62 0.0M
2021-09-15 139.56 141.30 139.55 141.04 0.0M
2021-09-14 142.56 142.56 138.95 139.54 0.1M
2021-09-13 141.19 141.81 140.45 141.75 0.0M
2021-09-10 142.95 142.95 140.23 140.45 0.0M
2021-09-09 141.84 143.29 141.60 141.83 0.0M
2021-09-08 142.96 143.23 141.49 141.97 0.0M
2021-09-07 144.20 144.96 143.30 143.54 0.0M
2021-09-03 144.97 144.97 143.64 144.22 0.0M
2021-09-02 144.75 145.55 144.64 145.05 0.0M
2021-09-01 144.07 144.80 142.88 144.33 0.0M
2021-08-31 143.16 144.15 142.89 143.84 0.0M
2021-08-30 144.66 144.66 143.15 143.30 0.1M
2021-08-27 140.94 144.50 140.94 144.24 0.0M
2021-08-26 141.85 142.21 140.23 140.35 0.0M
2021-08-25 141.41 143.01 141.18 141.99 0.0M
2021-08-24 140.81 141.60 140.30 141.34 0.0M
2021-08-23 139.43 140.33 139.43 140.18 0.0M
2021-08-20 135.93 138.15 135.71 138.08 0.0M
2021-08-19 136.01 136.90 134.97 135.82 0.1M
2021-08-18 138.82 139.63 137.41 137.66 0.0M
2021-08-17 139.27 139.53 137.47 138.82 0.0M
2021-08-16 140.45 141.05 139.37 140.30 0.0M
2021-08-13 142.32 142.39 141.23 141.34 0.0M
2021-08-12 142.83 143.00 141.46 142.39 0.0M
2021-08-11 141.76 142.89 140.99 142.81 0.0M
2021-08-10 140.81 141.86 140.23 141.49 0.0M
2021-08-09 141.12 141.20 140.19 140.60 0.0M
2021-08-06 140.93 142.25 140.93 141.55 0.0M
2021-08-05 138.22 140.15 138.22 139.98 0.0M
2021-08-04 138.88 139.53 137.39 137.58 0.0M
2021-08-03 139.21 140.20 137.67 140.03 0.0M
2021-08-02 140.25 142.61 138.94 139.00 0.1M
2021-07-30 140.45 142.05 139.60 140.00 0.1M
2021-07-29 140.13 142.09 140.13 141.02 0.1M
2021-07-28 138.99 140.91 137.69 139.73 0.2M
2021-07-27 138.57 138.58 137.45 138.37 0.0M
2021-07-26 138.44 140.26 138.44 139.33 0.0M
2021-07-23 138.44 138.44 137.00 138.24 0.0M
2021-07-22 140.07 140.07 137.23 137.48 0.0M
2021-07-21 138.97 140.87 138.97 140.28 0.0M
2021-07-20 134.27 138.70 134.03 138.12 0.0M
2021-07-19 134.44 135.52 132.65 133.97 0.1M
2021-07-16 140.10 140.10 136.78 136.93 0.1M
2021-07-15 138.38 139.55 137.52 138.97 0.0M
2021-07-14 141.22 141.99 138.95 139.03 0.2M
2021-07-13 142.95 143.24 140.55 140.60 0.0M
2021-07-12 142.68 143.62 141.72 143.49 0.1M
2021-07-09 141.19 143.20 141.19 143.13 0.0M
2021-07-08 138.41 141.50 137.80 139.74 0.0M
2021-07-07 141.98 142.76 140.23 141.32 0.1M
2021-07-06 144.98 144.99 141.39 142.60 0.1M
2021-07-02 147.06 147.06 144.79 145.02 0.1M
2021-07-01 146.47 146.95 145.73 146.64 0.1M
2021-06-30 144.88 145.89 144.60 145.37 0.0M
2021-06-29 146.52 147.41 144.90 145.17 0.0M
2021-06-28 148.39 148.39 145.34 146.50 0.0M
2021-06-25 149.17 149.85 148.49 148.60 0.1M
2021-06-24 147.69 148.75 146.80 148.75 0.0M
2021-06-23 147.03 147.81 146.78 146.78 0.0M
2021-06-22 145.87 146.80 144.40 146.49 0.0M
2021-06-21 143.65 146.10 143.65 145.87 0.0M
2021-06-18 144.03 145.01 142.11 142.42 0.1M
2021-06-17 149.61 149.90 144.94 146.48 0.0M
2021-06-16 149.58 150.20 148.25 149.67 0.0M
2021-06-15 149.95 150.35 148.34 149.96 0.0M
2021-06-14 151.12 151.66 149.10 149.43 0.0M
2021-06-11 149.95 150.74 149.67 150.74 0.0M
2021-06-10 152.06 152.16 149.04 149.25 0.0M
2021-06-09 152.89 152.89 151.24 151.36 0.1M
2021-06-08 151.64 152.92 150.51 152.45 0.1M
2021-06-07 150.03 151.15 149.81 151.01 0.0M
2021-06-04 150.00 150.15 148.54 149.50 0.0M
2021-06-03 149.64 150.39 147.59 149.33 0.0M
2021-06-02 150.38 150.61 148.81 150.52 0.1M
2021-06-01 148.00 149.58 147.91 149.54 0.0M
2021-05-28 147.90 147.90 145.88 146.83 0.0M
2021-05-27 146.10 147.57 146.10 147.10 0.0M
2021-05-26 142.97 145.19 142.97 144.85 0.1M
2021-05-25 144.53 144.97 142.04 142.10 0.0M
2021-05-24 143.99 144.61 143.60 144.12 0.0M
2021-05-21 143.76 144.73 143.13 143.37 0.0M
2021-05-20 142.64 142.72 140.71 142.43 0.1M
2021-05-19 141.38 142.34 139.70 142.12 0.0M
2021-05-18 145.41 145.91 143.76 143.86 0.0M
2021-05-17 144.36 145.64 143.08 145.64 0.0M
2021-05-14 141.63 144.89 141.63 144.76 0.0M
2021-05-13 138.59 142.17 138.59 141.42 0.2M
2021-05-12 142.15 143.04 138.07 138.41 0.1M
2021-05-11 141.10 143.44 140.63 142.91 0.1M
2021-05-10 147.17 147.20 143.85 143.94 0.1M
2021-05-07 144.10 146.49 143.76 146.49 0.0M
2021-05-06 144.07 144.62 142.20 144.50 0.0M
2021-05-05 144.50 144.50 142.81 143.76 0.0M
2021-05-04 143.58 143.76 141.74 143.69 0.0M
2021-05-03 143.44 144.81 142.96 144.20 0.0M
2021-04-30 142.98 143.87 141.94 142.30 0.0M
2021-04-29 145.62 145.62 142.89 144.13 0.1M
2021-04-28 143.80 144.32 143.06 144.02 0.0M
2021-04-27 143.48 144.09 142.95 143.73 0.1M
2021-04-26 143.24 143.94 142.89 143.24 0.1M
2021-04-23 140.65 142.90 139.97 142.37 0.1M
2021-04-22 140.65 141.50 139.14 139.55 0.1M
2021-04-21 137.03 140.41 136.44 140.35 0.1M
2021-04-20 140.46 140.46 136.23 137.43 0.1M
2021-04-19 142.11 142.14 139.85 140.75 0.1M
2021-04-16 142.14 142.60 141.22 142.32 0.1M
2021-04-15 142.49 142.49 140.15 141.44 0.1M
2021-04-14 140.13 142.82 140.13 141.13 0.1M
2021-04-13 140.73 140.82 138.45 139.63 0.1M
2021-04-12 141.00 141.29 140.00 140.85 0.1M
2021-04-09 140.92 141.18 140.15 140.92 0.1M
2021-04-08 140.36 140.58 138.34 140.55 0.2M
2021-04-07 141.87 141.90 139.50 139.99 0.1M
2021-04-06 142.26 143.18 141.31 141.74 0.2M
2021-04-05 143.23 143.23 141.25 142.02 0.3M
2021-04-01 140.59 141.46 139.77 141.32 0.3M
2021-03-31 140.06 140.79 138.81 139.80 0.3M
2021-03-30 137.00 139.60 136.54 139.01 0.1M
2021-03-29 139.49 140.43 136.46 136.74 0.1M
2021-03-26 139.52 140.43 137.77 140.21 0.1M
2021-03-25 132.82 138.17 132.00 137.76 0.1M
2021-03-24 137.66 139.73 134.03 134.06 0.1M
2021-03-23 140.79 140.79 135.31 136.06 0.1M
2021-03-22 144.46 144.46 140.77 141.42 0.1M
2021-03-19 143.49 145.13 141.41 143.89 0.1M
2021-03-18 146.61 148.38 143.15 143.73 0.1M
2021-03-17 145.33 146.92 144.34 146.76 0.1M
2021-03-16 147.88 147.88 145.20 145.71 0.1M
2021-03-15 148.96 148.96 146.88 148.46 0.1M
2021-03-12 147.53 148.66 147.00 148.50 0.1M
2021-03-11 146.17 146.89 144.88 146.53 0.1M
2021-03-10 142.61 145.03 142.00 144.68 0.1M
2021-03-09 142.87 142.87 140.11 141.19 0.1M
2021-03-08 139.00 141.78 138.25 140.63 0.2M
2021-03-05 135.76 137.68 131.98 137.39 0.1M
2021-03-04 136.05 137.59 131.64 133.97 0.1M
2021-03-03 136.64 138.83 135.87 136.24 0.1M
2021-03-02 137.76 137.76 135.51 135.51 0.1M
2021-03-01 136.89 137.63 135.51 137.25 0.1M
2021-02-26 134.02 135.04 131.65 132.59 0.2M
2021-02-25 138.91 138.91 133.40 133.73 0.1M
2021-02-24 135.21 138.23 134.96 138.16 0.1M
2021-02-23 134.02 134.98 131.89 134.60 0.1M
2021-02-22 131.28 135.80 131.28 134.80 0.0M
2021-02-19 131.90 133.50 131.90 133.26 0.0M
2021-02-18 131.63 132.03 130.23 130.60 0.0M
2021-02-17 132.57 132.99 131.43 132.72 0.0M
2021-02-16 133.98 134.79 132.80 133.44 0.0M
2021-02-12 132.29 133.36 131.59 133.26 0.0M
2021-02-11 133.56 133.99 130.75 132.52 0.1M
2021-02-10 133.93 134.17 131.77 132.72 0.0M
2021-02-09 132.28 133.52 131.73 133.11 0.0M
2021-02-08 130.71 132.86 130.44 132.86 0.0M
2021-02-05 129.11 129.48 128.57 129.48 0.0M
2021-02-04 126.05 127.99 125.87 127.99 0.0M
2021-02-03 124.97 125.64 123.71 125.47 0.0M
2021-02-02 125.00 125.00 123.28 124.42 0.2M
2021-02-01 122.20 124.24 121.11 123.86 0.0M
2021-01-29 124.63 124.63 120.84 121.33 0.1M
2021-01-28 124.03 125.47 122.20 122.78 0.0M
2021-01-27 124.13 125.28 122.65 123.58 0.1M
2021-01-26 126.26 126.26 124.38 125.04 0.0M
2021-01-25 125.78 127.45 124.19 125.65 0.0M
2021-01-22 123.50 125.97 122.75 125.91 0.0M
2021-01-21 125.66 125.66 124.20 124.60 0.0M
2021-01-20 125.56 126.37 124.85 125.72 0.0M
2021-01-19 126.22 126.22 124.42 125.18 0.1M
2021-01-15 125.30 125.30 123.00 124.31 0.1M
2021-01-14 125.16 126.94 125.16 126.33 0.1M
2021-01-13 125.33 125.33 123.56 123.75 0.0M
2021-01-12 123.39 125.12 123.01 125.00 0.1M
2021-01-11 120.99 122.64 120.75 122.51 0.0M
2021-01-08 124.38 124.38 120.62 122.18 0.1M
2021-01-07 123.79 123.91 122.72 123.64 0.1M
2021-01-06 117.56 123.68 117.56 122.41 0.1M
2021-01-05 113.26 116.97 113.26 116.28 0.3M
2021-01-04 115.19 116.60 112.59 113.79 0.3M