Vanguard US Value Factor ETF (VFVA)

VFVA
🏛️ 미국 →
127.80
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
2025-09-26 127.10 127.86 126.90 127.80 0.0M
2025-09-25 126.83 127.34 126.20 126.43 0.0M
2025-09-24 128.00 128.21 127.57 127.67 0.1M
2025-09-23 128.38 129.89 128.22 128.27 0.0M
2025-09-22 127.93 128.34 127.76 128.19 0.1M
2025-09-19 129.79 129.79 128.28 128.28 0.0M
2025-09-18 128.66 129.84 128.24 129.70 0.0M
2025-09-17 127.88 130.32 127.84 127.86 0.0M
2025-09-16 127.31 127.70 127.10 127.70 0.0M
2025-09-15 128.59 128.59 127.76 127.76 0.0M
2025-09-12 129.40 129.69 128.19 128.19 0.0M
2025-09-11 127.74 129.54 127.74 129.54 0.0M
2025-09-10 127.73 127.81 126.86 127.42 0.0M
2025-09-09 128.30 128.30 127.65 127.73 0.0M
2025-09-08 129.00 129.00 127.17 128.22 0.0M
2025-09-05 128.85 129.88 127.81 128.60 0.0M
2025-09-04 127.17 128.34 126.91 128.34 0.0M
2025-09-03 127.56 127.66 126.72 127.16 0.0M
2025-09-02 127.00 127.74 126.69 127.74 0.0M
2025-08-29 127.91 128.79 127.91 128.26 0.0M
2025-08-28 128.71 128.71 127.28 128.00 0.0M
2025-08-27 127.14 128.18 127.14 128.07 0.0M
2025-08-26 127.09 127.42 126.93 127.14 0.0M
2025-08-25 127.70 127.70 127.18 127.18 0.0M
2025-08-22 124.50 128.14 124.50 127.92 0.0M
2025-08-21 123.37 124.16 123.21 123.90 0.0M
2025-08-20 124.18 124.39 123.70 124.14 0.0M
2025-08-19 124.01 125.48 124.01 124.34 0.0M
2025-08-18 123.62 124.06 123.62 124.06 0.5M
2025-08-15 124.61 124.61 123.57 123.66 0.0M
2025-08-14 123.47 124.17 123.05 124.17 0.0M
2025-08-13 123.00 124.89 123.00 124.83 0.0M
2025-08-12 119.80 122.02 119.80 122.01 0.0M
2025-08-11 119.51 120.10 118.69 118.82 0.0M
2025-08-08 119.11 119.43 118.62 119.22 0.0M
2025-08-07 119.30 119.30 118.15 118.29 0.0M
2025-08-06 118.56 118.65 118.24 118.28 0.0M
2025-08-05 118.42 118.62 117.61 118.57 0.0M
2025-08-04 116.88 118.00 116.88 118.00 0.0M
2025-08-01 116.85 116.85 115.61 116.21 0.0M
2025-07-31 119.48 119.49 118.07 118.22 0.0M
2025-07-30 121.59 121.59 119.35 119.95 0.0M
2025-07-29 122.47 122.47 121.41 121.59 0.0M
2025-07-28 122.89 122.95 122.10 122.41 0.0M
2025-07-25 122.12 122.67 121.81 122.60 0.0M
2025-07-24 123.67 123.67 122.00 122.07 0.0M
2025-07-23 122.14 123.82 122.14 123.82 0.0M
2025-07-22 121.24 122.20 121.24 122.14 0.0M
2025-07-21 120.31 120.97 119.89 119.89 0.0M
2025-07-18 121.32 121.32 119.87 120.00 0.0M
2025-07-17 119.75 120.67 119.75 120.67 0.0M
2025-07-16 119.95 119.95 118.68 119.72 0.0M
2025-07-15 122.46 122.46 119.51 119.51 0.0M
2025-07-14 122.28 122.35 121.86 122.30 0.0M
2025-07-11 122.97 123.00 122.36 122.36 0.0M
2025-07-10 122.75 124.43 122.75 123.90 0.0M
2025-07-09 123.30 123.30 122.32 122.88 0.0M
2025-07-08 121.59 123.48 121.59 122.84 0.0M
2025-07-07 122.43 123.31 120.81 121.28 0.0M
2025-07-03 121.56 123.40 121.56 123.12 0.0M
2025-07-02 121.61 122.70 121.35 122.66 0.0M
2025-07-01 118.07 122.29 118.07 121.31 0.0M
2025-06-30 118.48 118.50 118.06 118.30 0.0M
2025-06-27 118.03 118.72 117.47 118.26 0.0M
2025-06-26 116.64 117.97 116.64 117.83 0.0M
2025-06-25 117.01 117.01 116.19 116.35 0.0M
2025-06-24 116.69 117.78 116.64 117.31 0.0M
2025-06-23 115.36 116.14 114.49 116.14 0.0M
2025-06-20 116.01 116.13 115.03 115.35 0.1M
2025-06-18 115.79 116.98 115.79 115.96 0.0M
2025-06-17 116.53 116.92 115.79 115.79 0.0M
2025-06-16 116.57 117.42 116.57 117.06 0.0M
2025-06-13 116.95 117.23 115.82 116.08 0.0M
2025-06-12 117.30 117.78 116.53 117.78 0.0M
2025-06-11 119.00 119.00 117.89 117.93 0.0M
2025-06-10 117.59 118.87 117.59 118.42 0.1M
2025-06-09 116.44 117.57 116.40 116.98 0.0M
2025-06-06 115.69 116.08 115.59 116.01 0.0M
2025-06-05 114.60 115.03 114.16 114.16 0.0M
2025-06-04 115.35 115.42 114.44 114.44 0.0M
2025-06-03 113.16 115.32 113.16 115.09 0.0M
2025-06-02 113.65 113.65 112.21 113.27 0.0M
2025-05-30 113.83 113.87 112.93 113.61 0.0M
2025-05-29 114.68 114.68 113.66 114.45 0.0M
2025-05-28 114.95 115.29 113.09 113.84 0.0M
2025-05-27 113.81 114.99 113.35 114.98 0.0M
2025-05-23 111.24 112.56 111.24 112.31 0.2M
2025-05-22 112.95 113.45 112.25 113.00 0.0M
2025-05-21 115.49 115.49 113.25 113.25 0.0M
2025-05-20 116.68 117.01 116.30 116.61 0.0M
2025-05-19 115.84 116.69 115.79 116.69 0.0M
2025-05-16 116.62 117.40 115.92 117.24 0.0M
2025-05-15 115.45 116.44 114.95 116.44 0.0M
2025-05-14 116.82 116.82 115.65 115.85 0.0M
2025-05-13 116.36 117.36 116.18 116.80 0.0M
2025-05-12 114.78 117.40 114.78 116.28 0.0M
2025-05-09 111.64 112.16 111.23 111.48 0.0M
2025-05-08 109.60 111.97 109.47 111.25 0.0M
2025-05-07 109.14 109.35 108.08 108.82 0.2M
2025-05-06 108.66 109.51 108.40 108.45 0.0M
2025-05-05 109.19 110.44 109.19 109.47 0.0M
2025-05-02 109.02 110.65 109.02 110.42 0.0M
2025-05-01 107.49 109.00 107.06 107.88 0.1M
2025-04-30 106.53 107.75 105.88 107.49 0.0M
2025-04-29 107.16 108.60 107.03 108.26 0.1M
2025-04-28 107.29 108.33 106.68 107.68 0.1M
2025-04-25 106.84 107.44 106.70 107.33 0.1M
2025-04-24 105.30 107.77 104.84 107.63 0.2M
2025-04-23 105.61 108.52 105.01 105.24 0.4M
2025-04-22 102.46 104.39 100.98 104.05 0.5M
2025-04-21 102.47 102.55 100.55 101.54 0.0M
2025-04-17 102.50 103.83 102.34 103.28 0.0M
2025-04-16 102.87 103.32 101.05 102.06 0.0M
2025-04-15 103.12 104.21 102.72 102.92 0.0M
2025-04-14 104.01 104.02 101.99 103.24 0.0M
2025-04-11 101.05 102.31 99.36 102.31 0.0M
2025-04-10 104.27 104.28 99.08 101.11 0.0M
2025-04-09 96.92 107.50 96.09 106.81 0.0M
2025-04-08 103.35 103.68 96.47 97.51 0.1M
2025-04-07 98.41 103.00 96.72 100.34 0.1M
2025-04-04 103.92 103.92 100.64 101.24 0.1M
2025-04-03 112.00 112.00 107.04 107.11 0.1M
2025-04-02 112.94 115.47 112.94 115.45 0.0M
2025-04-01 114.06 114.61 112.80 114.04 0.1M
2025-03-31 112.30 114.46 112.08 114.00 0.0M
2025-03-28 115.76 115.76 113.10 113.70 0.0M
2025-03-27 116.06 116.43 115.50 115.96 0.0M
2025-03-26 116.56 117.49 115.93 116.36 0.0M
2025-03-25 117.17 117.24 116.28 116.28 0.0M
2025-03-24 116.47 117.71 116.47 117.59 0.0M
2025-03-21 115.12 115.73 114.48 115.31 0.0M
2025-03-20 116.17 117.32 116.00 116.35 0.0M
2025-03-19 115.68 117.33 115.68 116.80 0.0M
2025-03-18 115.50 115.63 115.14 115.47 0.0M
2025-03-17 114.24 116.04 114.24 115.83 0.0M
2025-03-14 112.87 114.38 112.76 114.38 0.0M
2025-03-13 112.99 113.98 111.37 111.86 0.0M
2025-03-12 114.17 114.17 112.00 112.93 0.1M
2025-03-11 114.41 114.41 112.47 113.30 0.0M
2025-03-10 115.08 116.20 113.92 114.37 0.0M
2025-03-07 115.60 116.74 114.95 116.50 0.0M
2025-03-06 115.04 115.88 114.75 115.45 0.0M
2025-03-05 114.95 116.10 114.23 115.85 0.0M
2025-03-04 116.01 116.33 113.83 114.70 0.0M
2025-03-03 119.86 120.07 116.44 117.07 0.0M
2025-02-28 118.66 119.48 118.15 119.34 0.0M
2025-02-27 119.40 119.76 118.42 118.42 0.0M
2025-02-26 120.39 120.49 119.07 119.37 0.0M
2025-02-25 119.98 120.57 119.37 119.88 0.0M
2025-02-24 120.17 120.53 119.80 119.91 0.0M
2025-02-21 122.38 122.47 119.73 119.87 0.0M
2025-02-20 122.34 122.34 121.48 122.18 0.0M
2025-02-19 122.00 122.78 122.00 122.65 0.0M
2025-02-18 122.27 122.96 122.05 122.96 0.0M
2025-02-14 122.22 122.82 122.00 122.09 0.0M
2025-02-13 121.26 121.83 120.97 121.76 0.0M
2025-02-12 120.62 121.06 120.51 120.66 0.0M
2025-02-11 120.79 121.87 120.79 121.85 0.0M
2025-02-10 121.64 121.64 120.98 121.30 0.0M
2025-02-07 122.43 122.43 120.98 120.98 0.0M
2025-02-06 122.93 122.93 121.74 122.25 0.0M
2025-02-05 122.24 122.72 121.65 122.72 0.0M
2025-02-04 120.69 122.15 120.69 122.12 0.0M
2025-02-03 120.31 121.83 119.55 120.81 0.0M
2025-01-31 124.37 124.37 122.32 122.57 0.0M
2025-01-30 124.44 124.85 123.47 124.21 0.0M
2025-01-29 123.83 124.30 123.15 123.69 0.0M
2025-01-28 124.25 124.29 123.18 123.50 0.0M
2025-01-27 122.93 124.76 122.93 124.32 0.0M
2025-01-24 123.75 123.88 123.42 123.53 0.0M
2025-01-23 122.90 123.86 122.90 123.79 0.1M
2025-01-22 123.95 123.95 122.95 122.99 0.1M
2025-01-21 123.33 124.12 123.33 123.95 0.0M
2025-01-17 122.89 123.00 122.52 122.78 0.0M
2025-01-16 121.87 122.11 121.24 122.10 0.0M
2025-01-15 122.65 122.65 121.49 121.94 0.0M
2025-01-14 119.22 120.03 118.81 120.03 0.0M
2025-01-13 116.92 118.64 116.88 118.64 0.0M
2025-01-10 118.11 118.16 116.89 117.20 0.0M
2025-01-08 118.78 118.81 117.60 118.75 0.0M
2025-01-07 119.86 120.35 118.65 119.11 0.0M
2025-01-06 119.96 120.89 119.22 119.26 0.0M
2025-01-03 118.83 119.24 117.69 119.15 0.0M
2025-01-02 119.64 119.98 117.89 118.29 0.0M