Vanguard S

IVOG
🏛️ 미국 →
119.67
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
2021-12-31 210.74 212.37 210.74 211.46 0.0M
2021-12-30 211.81 212.71 211.05 211.05 0.0M
2021-12-29 210.16 211.66 209.89 211.48 0.0M
2021-12-28 211.39 212.30 210.22 210.22 0.0M
2021-12-27 208.89 211.00 208.01 211.00 0.0M
2021-12-23 207.46 208.46 207.25 208.07 0.0M
2021-12-22 204.41 206.72 204.41 206.72 0.0M
2021-12-21 201.93 204.62 201.93 204.62 0.0M
2021-12-20 200.80 200.80 198.32 200.80 0.0M
2021-12-17 201.99 205.10 201.18 203.49 0.0M
2021-12-16 207.68 207.68 202.12 202.51 0.0M
2021-12-15 203.95 206.60 202.01 206.60 0.0M
2021-12-14 203.54 205.14 202.71 203.54 0.0M
2021-12-13 206.75 206.75 204.78 205.39 0.0M
2021-12-10 208.32 208.32 206.47 206.53 0.0M
2021-12-09 210.82 210.82 206.98 206.98 0.0M
2021-12-08 209.16 211.02 209.16 210.77 0.0M
2021-12-07 207.83 210.29 207.83 208.98 0.0M
2021-12-06 202.71 205.53 201.08 204.66 0.0M
2021-12-03 202.81 203.02 200.56 201.80 0.0M
2021-12-02 201.82 205.38 201.82 204.67 0.0M
2021-12-01 207.36 207.67 200.79 200.79 0.0M
2021-11-30 207.86 207.86 203.76 204.20 0.0M
2021-11-29 210.93 210.93 207.62 209.16 0.0M
2021-11-26 210.02 210.02 207.58 208.04 0.0M
2021-11-24 211.87 213.65 211.87 213.65 0.0M
2021-11-23 215.24 215.24 211.05 213.33 0.0M
2021-11-22 216.70 217.55 214.75 214.75 0.0M
2021-11-19 215.51 216.59 215.51 215.82 0.0M
2021-11-18 215.55 215.90 215.17 215.88 0.0M
2021-11-17 216.69 217.03 216.10 216.64 0.0M
2021-11-16 217.36 219.31 217.36 218.51 0.0M
2021-11-15 218.34 218.55 217.29 217.67 0.0M
2021-11-12 217.36 217.44 216.98 217.39 0.0M
2021-11-11 216.23 216.76 216.14 216.25 0.0M
2021-11-10 216.80 216.80 214.03 215.05 0.0M
2021-11-09 218.11 218.11 216.81 217.43 0.0M
2021-11-08 218.18 218.18 217.39 217.68 0.0M
2021-11-05 218.72 218.90 216.87 217.07 0.0M
2021-11-04 217.74 218.12 216.88 217.14 0.0M
2021-11-03 214.96 217.29 214.43 216.81 0.0M
2021-11-02 215.70 215.70 214.56 215.24 0.0M
2021-11-01 212.13 215.69 212.13 215.66 0.0M
2021-10-29 210.55 211.74 210.55 211.74 0.0M
2021-10-28 210.00 210.51 209.60 210.51 0.0M
2021-10-27 209.50 209.50 206.68 206.69 0.0M
2021-10-26 210.71 210.71 208.90 208.96 0.0M
2021-10-25 209.64 210.68 209.64 209.84 0.0M
2021-10-22 209.14 210.00 208.27 208.77 0.0M
2021-10-21 207.01 208.67 207.01 208.67 0.0M
2021-10-20 206.47 207.31 206.47 207.02 0.0M
2021-10-19 206.44 206.95 206.03 206.31 0.0M
2021-10-18 203.45 205.20 203.45 205.20 0.0M
2021-10-15 205.82 205.89 204.14 204.14 0.0M
2021-10-14 202.18 203.90 202.18 203.90 0.0M
2021-10-13 199.93 200.55 199.29 200.04 0.0M
2021-10-12 199.65 199.65 198.89 198.89 0.0M
2021-10-11 199.04 199.50 197.74 197.74 0.0M
2021-10-08 200.92 200.92 198.67 198.73 0.0M
2021-10-07 201.00 201.58 200.24 200.24 0.0M
2021-10-06 195.17 196.97 194.22 196.97 0.0M
2021-10-05 197.24 198.95 197.00 197.13 0.0M
2021-10-04 198.64 198.64 195.97 196.42 0.0M
2021-10-01 197.47 199.75 195.63 198.97 0.0M
2021-09-30 200.04 200.04 196.93 196.93 0.0M
2021-09-29 199.69 200.50 199.12 199.12 0.0M
2021-09-28 202.12 202.12 199.42 199.42 0.0M
2021-09-27 202.91 204.13 202.91 203.36 0.0M
2021-09-24 202.69 202.97 202.67 202.87 0.0M
2021-09-23 203.38 204.28 203.37 203.79 0.0M
2021-09-22 199.93 201.75 199.93 201.35 0.0M
2021-09-21 199.21 199.50 198.19 199.09 0.0M
2021-09-20 198.90 199.00 196.70 198.79 0.0M
2021-09-17 203.26 203.44 201.70 202.14 0.0M
2021-09-16 202.66 203.68 202.66 203.17 0.0M
2021-09-15 201.60 202.99 201.60 202.91 0.0M
2021-09-14 202.66 202.66 200.96 201.18 0.0M
2021-09-13 204.03 204.03 201.96 202.83 0.0M
2021-09-10 204.30 204.30 202.35 202.35 0.0M
2021-09-09 203.38 205.20 203.38 203.75 0.0M
2021-09-08 204.32 204.32 202.64 203.78 0.0M
2021-09-07 207.27 207.27 204.32 204.32 0.0M
2021-09-03 206.80 207.24 206.56 206.89 0.0M
2021-09-02 206.88 207.66 206.88 207.53 0.0M
2021-09-01 205.59 207.06 205.27 206.30 0.0M
2021-08-31 206.53 206.53 205.09 205.45 0.0M
2021-08-30 206.21 206.75 205.37 206.26 0.0M
2021-08-27 202.71 206.28 202.71 205.76 0.0M
2021-08-26 203.98 203.98 202.54 202.55 0.0M
2021-08-25 203.13 204.55 203.13 203.95 0.0M
2021-08-24 201.95 203.21 201.95 202.96 0.0M
2021-08-23 200.70 201.35 200.48 201.04 0.0M
2021-08-20 196.88 199.11 196.88 199.11 0.0M
2021-08-19 196.33 197.98 196.33 196.83 0.0M
2021-08-18 199.40 200.15 198.18 198.18 0.0M
2021-08-17 200.66 200.83 198.84 200.01 0.0M
2021-08-16 201.84 202.60 200.86 202.36 0.0M
2021-08-13 203.22 203.22 202.27 202.46 0.0M
2021-08-12 203.28 203.28 202.11 202.80 0.0M
2021-08-11 202.60 202.96 201.28 202.96 0.0M
2021-08-10 202.71 202.99 202.20 202.20 0.0M
2021-08-09 202.40 203.07 202.26 202.41 0.0M
2021-08-06 203.39 203.39 202.63 202.69 0.0M
2021-08-05 202.23 202.79 202.06 202.79 0.0M
2021-08-04 202.17 203.55 201.85 201.85 0.0M
2021-08-03 203.01 203.01 201.23 202.96 0.0M
2021-08-02 203.35 204.00 201.84 201.94 0.0M
2021-07-30 201.18 202.69 201.18 202.45 0.0M
2021-07-29 201.27 203.34 201.27 202.30 0.0M
2021-07-28 199.16 200.81 199.16 200.35 0.0M
2021-07-27 199.16 199.28 197.92 198.35 0.0M
2021-07-26 200.08 200.93 199.53 199.75 0.0M
2021-07-23 199.13 200.48 198.66 200.48 0.0M
2021-07-22 199.80 199.80 198.01 199.01 0.0M
2021-07-21 198.85 200.00 198.85 199.97 0.0M
2021-07-20 193.47 198.39 193.47 197.70 0.0M
2021-07-19 192.04 193.68 191.35 192.71 0.0M
2021-07-16 197.53 197.53 194.80 194.88 0.0M
2021-07-15 197.03 197.37 195.31 196.64 0.0M
2021-07-14 200.60 200.80 197.29 197.48 0.0M
2021-07-13 201.12 201.12 199.56 199.56 0.0M
2021-07-12 201.59 202.10 201.24 201.97 0.0M
2021-07-09 199.77 201.73 199.68 201.73 0.0M
2021-07-08 196.80 199.30 196.21 198.27 0.0M
2021-07-07 200.90 201.04 200.30 200.70 0.0M
2021-07-06 201.71 201.71 199.41 200.61 0.0M
2021-07-02 202.62 202.62 200.96 201.51 0.0M
2021-07-01 201.00 202.37 201.00 201.95 0.0M
2021-06-30 200.62 200.80 200.36 200.73 0.0M
2021-06-29 201.64 202.00 201.06 201.07 0.0M
2021-06-28 201.90 201.90 200.14 201.04 0.0M
2021-06-25 200.30 201.55 200.30 201.55 0.0M
2021-06-24 199.02 199.71 198.86 199.71 0.0M
2021-06-23 197.71 198.58 197.61 197.92 0.0M
2021-06-22 196.94 197.92 196.29 197.68 0.0M
2021-06-21 194.12 196.94 194.12 196.72 0.0M
2021-06-18 194.79 194.79 193.10 193.10 0.0M
2021-06-17 197.02 197.25 195.33 196.29 0.0M
2021-06-16 198.48 198.83 196.59 197.50 0.0M
2021-06-15 200.00 200.00 198.14 198.75 0.0M
2021-06-14 200.75 200.99 199.24 199.60 0.0M
2021-06-11 200.45 200.62 199.70 200.58 0.0M
2021-06-10 199.26 199.54 198.44 199.25 0.0M
2021-06-09 200.48 200.48 198.29 198.29 0.0M
2021-06-08 198.00 199.49 198.00 199.21 0.0M
2021-06-07 197.78 197.78 197.10 197.37 0.0M
2021-06-04 196.26 197.45 196.26 197.36 0.0M
2021-06-03 196.96 196.96 194.45 195.86 0.0M
2021-06-02 199.33 199.33 197.06 197.32 0.0M
2021-06-01 199.52 199.52 197.90 198.54 0.0M
2021-05-28 199.15 199.15 198.41 198.57 0.0M
2021-05-27 198.60 198.98 198.44 198.44 0.0M
2021-05-26 196.37 197.54 196.37 197.44 0.0M
2021-05-25 197.32 197.50 196.15 196.15 0.0M
2021-05-24 196.39 196.97 196.08 196.39 0.0M
2021-05-21 196.50 196.58 195.41 195.51 0.0M
2021-05-20 194.58 195.71 194.58 195.29 0.0M
2021-05-19 191.43 193.34 191.43 193.34 0.0M
2021-05-18 195.87 196.40 194.16 194.16 0.0M
2021-05-17 195.79 195.79 194.23 195.76 0.0M
2021-05-14 195.50 196.85 194.49 196.85 0.0M
2021-05-13 191.00 194.09 191.00 193.33 0.0M
2021-05-12 195.00 195.00 190.91 190.91 0.0M
2021-05-11 195.59 197.46 194.09 196.92 0.0M
2021-05-10 202.00 202.00 198.74 198.74 0.0M
2021-05-07 199.92 202.06 199.92 201.98 0.0M
2021-05-06 200.03 200.03 197.40 199.46 0.0M
2021-05-05 200.99 200.99 199.08 199.54 0.0M
2021-05-04 201.17 201.17 198.84 200.39 0.0M
2021-05-03 203.96 203.96 202.24 202.24 0.0M
2021-04-30 203.96 203.96 201.83 202.26 0.0M
2021-04-29 207.41 207.41 204.39 205.13 0.0M
2021-04-28 206.38 206.60 205.93 205.97 0.0M
2021-04-27 206.73 207.11 206.25 206.51 0.0M
2021-04-26 205.97 206.60 205.87 206.51 0.0M
2021-04-23 203.19 205.84 203.19 205.24 0.0M
2021-04-22 203.18 204.07 201.22 202.07 0.0M
2021-04-21 199.22 202.24 198.87 202.21 0.0M
2021-04-20 200.96 201.77 198.14 199.22 0.0M
2021-04-19 202.59 202.72 200.48 201.18 0.0M
2021-04-16 202.24 203.39 202.13 203.28 0.0M
2021-04-15 201.18 202.39 200.52 201.53 0.0M
2021-04-14 199.51 201.41 199.51 199.66 0.0M
2021-04-13 199.10 199.46 198.17 199.21 0.0M
2021-04-12 199.47 199.47 197.65 199.09 0.0M
2021-04-09 198.12 199.00 197.42 198.97 0.0M
2021-04-08 198.36 198.36 197.42 198.00 0.0M
2021-04-07 198.87 198.87 196.43 196.57 0.0M
2021-04-06 198.65 200.00 198.65 198.66 0.0M
2021-04-05 199.46 199.46 197.71 198.64 0.0M
2021-04-01 195.98 197.13 195.93 197.13 0.0M
2021-03-31 193.88 195.76 193.85 194.42 0.0M
2021-03-30 190.69 192.82 190.49 192.40 0.0M
2021-03-29 193.17 195.11 190.80 190.99 0.0M
2021-03-26 190.74 194.13 190.74 194.13 0.0M
2021-03-25 185.06 190.18 183.97 189.91 0.0M
2021-03-24 189.92 190.89 186.96 186.96 0.0M
2021-03-23 192.56 192.65 188.20 188.85 0.0M
2021-03-22 193.79 194.20 192.54 193.28 0.0M
2021-03-19 192.32 194.29 191.79 193.07 0.0M
2021-03-18 195.92 196.55 191.89 191.89 0.0M
2021-03-17 194.61 196.55 193.80 196.44 0.0M
2021-03-16 199.13 199.13 196.13 196.27 0.0M
2021-03-15 195.49 198.49 195.49 198.49 0.0M
2021-03-12 193.72 195.37 193.17 195.36 0.0M
2021-03-11 192.36 194.96 192.36 194.61 0.0M
2021-03-10 190.89 192.00 190.01 190.48 0.0M
2021-03-09 187.86 189.96 187.86 188.48 0.0M
2021-03-08 186.93 188.45 184.89 184.89 0.0M
2021-03-05 184.12 185.95 177.80 185.75 0.0M
2021-03-04 187.31 187.66 180.00 182.28 0.0M
2021-03-03 191.96 191.96 187.85 187.85 0.0M
2021-03-02 194.81 194.81 191.76 191.76 0.0M
2021-03-01 192.93 195.48 192.93 194.91 0.0M
2021-02-26 189.29 191.07 187.20 189.90 0.0M
2021-02-25 194.88 195.00 188.69 188.75 0.0M
2021-02-24 191.40 195.32 191.40 195.00 0.0M
2021-02-23 189.87 192.07 186.44 191.58 0.0M
2021-02-22 194.07 194.26 192.18 192.18 0.0M
2021-02-19 194.16 196.20 194.16 195.50 0.0M
2021-02-18 194.21 194.21 192.02 193.29 0.0M
2021-02-17 195.87 195.87 193.87 195.70 0.0M
2021-02-16 199.16 199.44 196.49 196.76 0.0M
2021-02-12 197.82 198.17 196.89 198.17 0.0M
2021-02-11 196.31 197.41 195.44 197.41 0.0M
2021-02-10 196.85 197.30 195.00 195.54 0.0M
2021-02-09 195.69 196.64 195.33 196.13 0.0M
2021-02-08 193.93 195.50 193.77 195.50 0.0M
2021-02-05 192.47 192.71 191.17 192.70 0.0M
2021-02-04 189.27 190.91 189.15 190.46 0.0M
2021-02-03 189.65 189.65 187.49 188.31 0.0M
2021-02-02 187.96 189.06 187.75 188.92 0.0M
2021-02-01 183.69 186.38 182.99 186.27 0.0M
2021-01-29 185.63 185.63 181.41 182.26 0.0M
2021-01-28 185.16 186.69 184.51 185.86 0.0M
2021-01-27 186.14 186.74 183.46 183.53 0.0M
2021-01-26 192.99 192.99 189.22 189.23 0.0M
2021-01-25 192.87 194.69 190.83 191.77 0.0M
2021-01-22 190.82 192.87 190.60 192.87 0.0M
2021-01-21 193.43 193.43 191.65 191.94 0.0M
2021-01-20 190.78 192.33 190.78 192.18 0.0M
2021-01-19 189.68 190.33 189.41 190.05 0.0M
2021-01-15 188.52 188.82 186.99 188.12 0.0M
2021-01-14 189.36 191.20 189.36 189.94 0.0M
2021-01-13 190.36 190.36 188.68 188.68 0.0M
2021-01-12 189.48 190.83 189.48 190.62 0.0M
2021-01-11 186.69 189.55 186.69 188.99 0.0M
2021-01-08 188.63 189.77 186.78 188.37 0.0M
2021-01-07 186.11 188.33 185.99 188.32 0.1M
2021-01-06 179.81 185.79 179.81 184.69 0.0M
2021-01-05 175.67 179.13 175.67 178.86 0.0M
2021-01-04 179.72 179.98 174.99 176.29 0.0M