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
2024-12-31 144.70 146.10 144.19 144.61 0.0M
2024-12-30 143.65 144.77 142.54 144.08 0.0M
2024-12-27 146.33 146.83 143.83 144.99 0.0M
2024-12-26 145.34 147.11 144.22 146.96 0.0M
2024-12-24 144.70 145.80 143.93 145.80 0.0M
2024-12-23 144.18 144.57 143.26 144.49 0.0M
2024-12-20 143.43 147.03 142.95 145.51 0.0M
2024-12-19 146.73 147.35 144.08 144.20 0.1M
2024-12-18 152.09 152.98 144.00 145.14 0.1M
2024-12-17 153.35 153.55 151.60 151.87 0.0M
2024-12-16 153.36 154.48 153.33 153.91 0.0M
2024-12-13 154.09 154.10 152.75 153.45 0.0M
2024-12-12 155.80 156.04 154.51 154.58 0.0M
2024-12-11 157.19 157.19 156.05 156.54 0.0M
2024-12-10 155.00 157.07 154.81 155.92 0.0M
2024-12-09 157.02 158.39 156.05 156.05 0.0M
2024-12-06 157.26 157.26 155.82 156.23 0.0M
2024-12-05 157.79 157.90 156.00 156.00 0.1M
2024-12-04 157.92 158.17 156.69 157.76 0.0M
2024-12-03 158.98 158.98 157.39 157.65 0.0M
2024-12-02 159.10 159.53 157.55 158.98 0.0M
2024-11-29 159.99 159.99 158.80 159.33 0.0M
2024-11-27 159.45 160.40 158.77 158.77 0.0M
2024-11-26 159.30 159.30 157.77 158.23 0.0M
2024-11-25 159.10 161.65 159.10 159.92 0.0M
2024-11-22 155.36 157.59 154.18 157.24 0.0M
2024-11-21 152.88 155.03 152.60 154.76 0.0M
2024-11-20 152.42 152.51 150.99 152.32 0.0M
2024-11-19 150.67 152.50 150.18 152.40 0.0M
2024-11-18 152.57 153.33 152.00 152.36 0.1M
2024-11-15 153.59 153.85 151.63 152.14 0.0M
2024-11-14 155.62 155.95 153.05 153.84 0.0M
2024-11-13 157.59 157.90 155.00 155.22 0.0M
2024-11-12 158.25 159.38 156.28 156.49 0.0M
2024-11-11 157.50 159.84 157.50 159.36 0.0M
2024-11-08 156.00 156.95 155.58 156.82 0.0M
2024-11-07 157.53 157.83 155.48 155.79 0.0M
2024-11-06 153.03 157.90 153.03 157.57 0.1M
2024-11-05 145.46 148.22 145.46 148.22 0.0M
2024-11-04 144.51 146.53 144.28 145.41 0.0M
2024-11-01 145.84 146.13 144.45 144.89 0.0M
2024-10-31 146.80 147.58 144.86 144.93 0.0M
2024-10-30 146.53 148.74 146.53 146.99 0.0M
2024-10-29 146.57 146.98 145.91 146.98 0.0M
2024-10-28 146.50 147.80 146.44 147.53 0.0M
2024-10-25 146.71 146.97 145.00 145.00 0.0M
2024-10-24 146.09 146.57 145.21 146.12 0.0M
2024-10-23 146.31 146.31 144.39 145.77 0.0M
2024-10-22 146.29 146.67 146.01 146.62 0.0M
2024-10-21 149.89 149.89 146.83 146.98 0.0M
2024-10-18 150.65 150.65 149.74 149.99 0.0M
2024-10-17 150.60 150.60 149.29 150.38 0.0M
2024-10-16 148.97 150.60 148.97 150.33 0.0M
2024-10-15 147.03 149.63 146.77 147.99 0.0M
2024-10-14 146.36 147.49 145.79 147.35 0.0M
2024-10-11 143.80 146.61 143.80 146.59 0.0M
2024-10-10 143.41 143.72 142.59 143.69 0.0M
2024-10-09 143.85 145.04 143.85 144.31 0.0M
2024-10-08 143.69 144.33 143.43 144.12 0.0M
2024-10-07 145.08 145.08 143.49 144.50 0.0M
2024-10-04 145.59 145.83 144.39 145.34 0.0M
2024-10-03 143.47 144.03 142.83 143.75 0.0M
2024-10-02 144.31 145.33 144.07 144.31 0.0M
2024-10-01 146.72 146.72 144.06 144.76 0.1M
2024-09-30 146.39 147.34 145.83 147.15 0.0M
2024-09-27 146.79 147.98 146.11 146.65 0.0M
2024-09-26 146.48 147.16 145.57 145.70 0.0M
2024-09-25 147.50 147.50 145.55 145.59 0.1M
2024-09-24 148.28 148.31 147.49 147.65 0.0M
2024-09-23 148.62 148.88 147.21 147.74 0.1M
2024-09-20 149.22 149.22 147.98 148.28 0.1M
2024-09-19 151.03 151.03 148.78 150.33 0.0M
2024-09-18 147.24 151.09 146.78 147.48 0.1M
2024-09-17 147.39 148.91 147.06 147.41 0.0M
2024-09-16 145.74 146.27 145.08 146.14 0.0M
2024-09-13 142.74 145.47 142.74 145.45 0.0M
2024-09-12 140.81 142.33 139.89 141.82 0.1M
2024-09-11 139.83 140.09 137.15 140.09 0.0M
2024-09-10 140.66 140.66 138.47 140.21 0.0M
2024-09-09 140.70 141.32 139.93 140.32 0.0M
2024-09-06 142.89 143.49 140.11 140.31 0.0M
2024-09-05 144.00 144.34 142.29 142.77 0.0M
2024-09-04 143.37 145.03 142.96 143.40 0.0M
2024-09-03 146.12 147.02 143.65 143.97 0.0M
2024-08-30 147.48 147.93 146.20 147.86 0.0M
2024-08-29 147.36 147.92 146.00 147.13 0.0M
2024-08-28 145.94 146.95 145.35 146.27 0.0M
2024-08-27 147.06 147.06 146.21 146.59 0.0M
2024-08-26 148.88 149.31 147.81 148.08 0.0M
2024-08-23 144.00 148.33 143.91 147.67 0.0M
2024-08-22 143.57 144.13 142.58 142.72 0.0M
2024-08-21 143.19 143.78 142.43 143.78 0.0M
2024-08-20 144.16 144.16 141.96 142.20 0.0M
2024-08-19 142.49 143.97 142.49 143.97 0.0M
2024-08-16 141.23 143.32 141.23 142.32 0.0M
2024-08-15 140.50 142.50 140.44 141.64 0.0M
2024-08-14 139.47 139.47 137.69 138.18 0.0M
2024-08-13 136.97 139.34 136.96 138.95 0.0M
2024-08-12 138.67 138.67 136.53 136.88 0.0M
2024-08-09 139.10 139.10 137.42 138.30 0.0M
2024-08-08 137.55 139.15 137.50 139.15 0.0M
2024-08-07 140.23 140.33 136.12 136.38 0.0M
2024-08-06 137.00 138.97 135.44 137.52 0.1M
2024-08-05 133.46 137.65 133.17 136.05 0.1M
2024-08-02 141.68 142.67 140.00 141.02 0.1M
2024-08-01 150.85 151.40 145.15 145.94 0.1M
2024-07-31 150.69 154.13 149.80 150.80 0.1M
2024-07-30 149.55 150.60 149.19 150.39 0.0M
2024-07-29 151.61 151.61 148.68 149.19 0.1M
2024-07-26 150.72 151.44 149.26 150.96 0.1M
2024-07-25 146.90 150.71 146.54 148.50 0.1M
2024-07-24 147.95 149.85 146.25 146.25 0.0M
2024-07-23 146.71 149.82 146.26 149.21 0.1M
2024-07-22 146.09 147.64 143.93 147.32 0.0M
2024-07-19 145.38 146.41 144.64 145.03 0.0M
2024-07-18 148.25 150.10 145.43 146.00 0.1M
2024-07-17 148.65 150.77 147.50 148.83 0.1M
2024-07-16 144.87 149.06 144.71 148.93 0.1M
2024-07-15 141.67 144.36 141.64 143.59 0.0M
2024-07-12 141.53 142.23 140.85 140.87 0.0M
2024-07-11 136.63 139.99 136.63 139.73 0.0M
2024-07-10 133.23 134.43 132.95 134.25 0.0M
2024-07-09 132.92 132.98 131.99 132.55 0.0M
2024-07-08 132.91 133.93 132.82 133.01 0.0M
2024-07-05 132.81 133.21 131.91 132.06 0.0M
2024-07-03 133.67 134.36 133.33 133.39 0.0M
2024-07-02 132.88 133.56 132.88 133.56 0.0M
2024-07-01 134.88 134.88 132.41 132.92 0.0M
2024-06-28 133.64 134.52 133.26 134.07 0.0M
2024-06-27 131.91 132.85 131.76 132.85 0.1M
2024-06-26 132.10 132.57 131.73 132.57 0.0M
2024-06-25 133.78 133.78 132.27 132.71 0.0M
2024-06-24 132.75 134.43 132.75 133.75 0.0M
2024-06-21 132.41 132.84 131.80 132.84 0.0M
2024-06-20 132.16 133.04 132.00 132.37 0.0M
2024-06-18 132.41 133.16 132.34 132.81 0.0M
2024-06-17 131.33 132.64 130.77 132.64 0.0M
2024-06-14 132.25 132.25 131.17 131.34 0.0M
2024-06-13 135.02 135.02 132.80 133.57 0.0M
2024-06-12 135.54 137.51 134.72 135.07 0.0M
2024-06-11 132.33 133.20 131.82 132.92 0.0M
2024-06-10 132.81 133.71 132.45 133.65 0.0M
2024-06-07 133.59 134.63 133.29 133.74 0.2M
2024-06-06 135.16 135.57 134.85 135.25 0.0M
2024-06-05 135.22 135.93 134.40 135.93 0.0M
2024-06-04 135.32 135.61 134.40 134.40 0.0M
2024-06-03 138.57 138.57 136.14 136.57 0.0M
2024-05-31 136.63 137.33 135.85 137.33 0.0M
2024-05-30 135.18 135.99 134.51 135.73 0.0M
2024-05-29 134.16 134.51 133.89 133.97 0.0M
2024-05-28 136.68 137.40 135.57 136.31 0.1M
2024-05-24 136.39 136.75 135.56 136.55 0.0M
2024-05-23 138.54 138.54 134.93 135.54 0.0M
2024-05-22 138.39 138.89 137.68 137.94 0.0M
2024-05-21 138.76 139.44 138.76 139.24 0.0M
2024-05-20 139.06 140.44 139.06 139.34 0.1M
2024-05-17 139.54 139.96 139.21 139.67 0.0M
2024-05-16 139.93 140.00 139.39 139.39 0.0M
2024-05-15 140.48 140.48 139.50 139.92 0.0M
2024-05-14 138.86 139.67 138.42 139.03 0.0M
2024-05-13 138.35 138.91 137.45 137.68 0.1M
2024-05-10 138.31 138.43 136.91 137.37 0.0M
2024-05-09 136.73 138.38 136.73 138.31 0.0M
2024-05-08 135.64 136.77 135.62 136.67 0.0M
2024-05-07 137.60 137.90 136.99 136.99 0.0M
2024-05-06 136.65 137.36 136.65 137.12 0.0M
2024-05-03 136.85 137.20 135.43 135.77 0.0M
2024-05-02 133.58 134.56 132.80 134.44 0.0M
2024-05-01 131.16 134.33 131.16 132.00 0.0M
2024-04-30 132.46 132.86 131.17 131.17 0.0M
2024-04-29 133.68 134.19 133.36 133.77 0.0M
2024-04-26 132.55 133.40 132.32 133.04 0.0M
2024-04-25 131.53 132.34 130.64 132.26 0.0M
2024-04-24 133.25 133.56 132.30 133.14 0.0M
2024-04-23 131.61 134.02 131.49 133.54 0.0M
2024-04-22 130.70 132.33 130.08 131.46 0.0M
2024-04-19 128.09 130.29 128.09 130.10 0.0M
2024-04-18 128.80 130.00 128.37 128.68 0.0M
2024-04-17 130.59 130.69 128.57 128.57 0.0M
2024-04-16 129.65 130.40 128.83 129.62 0.1M
2024-04-15 133.00 133.33 130.12 130.63 0.0M
2024-04-12 133.50 134.16 131.75 132.26 0.0M
2024-04-11 133.80 134.54 132.98 134.30 0.0M
2024-04-10 134.43 134.96 132.67 133.45 0.0M
2024-04-09 137.58 138.01 136.94 137.87 0.0M
2024-04-08 136.24 137.36 136.24 137.01 0.0M
2024-04-05 135.43 136.79 135.39 136.15 0.0M
2024-04-04 138.56 138.56 135.33 135.70 0.0M
2024-04-03 135.42 137.04 135.42 136.73 0.0M
2024-04-02 136.62 136.63 135.33 136.00 0.0M
2024-04-01 140.69 140.69 138.20 138.20 0.0M
2024-03-28 139.45 140.46 139.38 139.82 0.0M
2024-03-27 136.64 138.99 136.64 138.93 0.0M
2024-03-26 137.12 137.26 135.50 135.50 0.0M
2024-03-25 136.13 137.26 136.10 136.20 0.0M
2024-03-22 137.69 138.19 135.97 135.97 0.0M
2024-03-21 137.39 138.31 136.70 137.94 0.0M
2024-03-20 133.10 137.03 133.10 136.59 0.0M
2024-03-19 131.92 134.08 131.92 133.72 0.0M
2024-03-18 133.19 133.79 132.53 132.71 0.0M
2024-03-15 131.88 133.64 131.88 133.38 0.0M
2024-03-14 133.36 134.43 131.73 132.53 0.0M
2024-03-13 134.37 135.91 134.37 135.12 0.0M
2024-03-12 134.87 135.50 134.03 134.81 0.0M
2024-03-11 135.50 136.17 135.03 135.33 0.0M
2024-03-08 137.67 138.18 135.53 136.09 0.1M
2024-03-07 135.47 136.76 135.47 135.78 0.0M
2024-03-06 135.26 135.26 134.23 134.81 0.0M
2024-03-05 134.00 135.26 133.65 134.35 0.0M
2024-03-04 135.79 135.79 134.47 134.54 0.0M
2024-03-01 135.15 135.58 133.55 135.37 0.0M
2024-02-29 135.14 135.63 133.91 134.29 0.0M
2024-02-28 133.59 134.30 133.01 133.18 0.0M
2024-02-27 133.72 134.48 133.72 134.39 0.0M
2024-02-26 132.42 133.67 132.33 132.87 0.0M
2024-02-23 131.95 133.34 131.73 132.70 0.0M
2024-02-22 132.46 132.47 131.71 132.37 0.0M
2024-02-21 132.15 132.26 131.32 132.14 0.0M
2024-02-20 132.61 133.01 131.99 132.23 0.0M
2024-02-16 133.99 134.88 133.47 133.90 0.0M
2024-02-15 132.70 135.53 132.37 135.33 0.1M
2024-02-14 130.78 131.99 129.92 131.91 0.0M
2024-02-13 130.70 130.78 128.13 129.06 0.1M
2024-02-12 132.10 135.20 132.10 134.73 0.1M
2024-02-09 130.59 132.16 130.30 131.98 0.0M
2024-02-08 128.69 130.74 128.69 130.74 0.0M
2024-02-07 129.72 129.72 128.06 128.69 0.0M
2024-02-06 128.51 129.67 127.76 129.36 0.0M
2024-02-05 129.21 129.21 127.30 128.45 0.0M
2024-02-02 129.12 131.00 129.00 130.32 0.0M
2024-02-01 131.24 131.82 128.87 131.43 0.0M
2024-01-31 132.71 134.36 130.15 130.28 0.1M
2024-01-30 133.74 134.56 133.43 133.77 0.0M
2024-01-29 132.93 134.66 132.19 134.44 0.1M
2024-01-26 132.88 133.93 132.38 132.80 0.0M
2024-01-25 132.99 133.47 131.61 132.62 0.0M
2024-01-24 133.78 133.95 131.19 131.53 0.1M
2024-01-23 134.58 134.58 132.08 132.27 0.0M
2024-01-22 131.11 133.15 131.11 133.15 0.1M
2024-01-19 129.48 130.28 128.08 130.22 0.0M
2024-01-18 128.79 128.94 127.33 128.94 0.0M
2024-01-17 127.12 128.58 126.75 128.13 0.0M
2024-01-16 129.90 130.09 128.70 129.06 0.0M
2024-01-12 132.61 133.74 130.70 131.07 0.0M
2024-01-11 132.04 132.04 129.90 131.31 0.0M
2024-01-10 132.06 132.56 131.33 132.56 0.0M
2024-01-09 132.48 132.81 131.34 132.36 0.0M
2024-01-08 131.72 133.94 131.38 133.94 0.0M
2024-01-05 132.00 133.51 131.42 132.16 0.0M
2024-01-04 132.37 133.38 132.18 132.35 0.0M
2024-01-03 134.04 134.64 132.42 132.66 0.1M
2024-01-02 135.41 137.49 135.30 135.96 0.1M