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
2024-12-31 118.63 118.72 118.05 118.38 0.0M
2024-12-30 117.46 118.10 116.69 117.75 0.0M
2024-12-27 119.23 119.49 117.80 118.44 0.0M
2024-12-26 118.74 119.50 118.44 119.50 0.0M
2024-12-24 118.34 119.00 117.88 118.99 0.0M
2024-12-23 117.34 118.07 116.91 118.07 0.0M
2024-12-20 117.09 119.44 116.84 118.46 0.0M
2024-12-19 119.18 119.44 117.31 117.34 0.0M
2024-12-18 122.50 122.59 118.06 118.12 0.0M
2024-12-17 122.87 122.87 121.85 121.98 0.0M
2024-12-16 124.02 124.28 123.24 123.28 0.0M
2024-12-13 124.75 124.75 123.78 124.00 0.0M
2024-12-12 125.80 125.80 124.87 124.87 0.0M
2024-12-11 126.58 126.58 125.69 125.93 0.1M
2024-12-10 126.48 126.48 125.28 125.63 0.0M
2024-12-09 127.01 127.48 126.26 126.26 0.0M
2024-12-06 126.61 126.61 126.13 126.32 0.0M
2024-12-05 127.80 127.80 126.86 126.86 0.0M
2024-12-04 128.03 128.03 126.88 127.67 0.0M
2024-12-03 129.17 129.21 127.86 128.03 0.0M
2024-12-02 129.00 129.14 127.97 128.90 0.0M
2024-11-29 129.31 129.65 128.96 128.96 0.0M
2024-11-27 129.30 129.89 128.75 128.75 0.0M
2024-11-26 129.61 129.61 128.25 128.67 0.0M
2024-11-25 129.48 130.84 129.48 130.02 0.0M
2024-11-22 126.64 128.41 126.64 128.27 0.0M
2024-11-21 125.25 126.76 125.05 126.52 0.0M
2024-11-20 124.35 124.67 123.83 124.67 0.0M
2024-11-19 124.20 124.74 123.87 124.53 0.0M
2024-11-18 125.42 125.57 125.10 125.27 0.0M
2024-11-15 125.50 126.03 124.61 124.97 0.0M
2024-11-14 126.71 126.71 125.41 125.50 0.0M
2024-11-13 126.97 126.97 126.04 126.04 0.0M
2024-11-12 127.57 127.60 126.25 126.31 0.0M
2024-11-11 127.00 128.18 127.00 127.76 0.0M
2024-11-08 126.22 126.25 125.59 126.14 0.0M
2024-11-07 127.44 127.44 126.04 126.31 0.0M
2024-11-06 124.20 127.81 121.62 127.61 0.0M
2024-11-05 119.29 120.93 119.04 120.93 0.0M
2024-11-04 119.41 120.14 119.30 119.34 0.0M
2024-11-01 120.16 120.33 119.25 119.25 0.0M
2024-10-31 120.49 121.16 119.47 119.47 0.0M
2024-10-30 119.80 121.67 119.80 120.37 0.0M
2024-10-29 120.27 120.54 120.11 120.11 0.0M
2024-10-28 119.61 121.24 119.61 121.06 0.0M
2024-10-25 120.89 121.03 119.42 119.47 0.0M
2024-10-24 120.41 120.42 119.83 120.35 0.0M
2024-10-23 120.45 120.45 119.64 120.12 0.0M
2024-10-22 120.83 120.93 120.43 120.78 0.0M
2024-10-21 123.09 123.12 121.05 121.05 0.0M
2024-10-18 123.29 123.29 122.75 123.12 0.0M
2024-10-17 123.20 123.38 122.76 123.38 0.0M
2024-10-16 122.91 123.22 122.81 122.95 0.0M
2024-10-15 121.53 122.78 121.34 121.34 0.0M
2024-10-14 122.14 122.14 121.00 121.95 0.0M
2024-10-11 120.08 121.75 120.08 121.73 0.0M
2024-10-10 119.87 119.93 119.54 119.93 0.0M
2024-10-09 119.02 120.30 119.02 119.99 0.0M
2024-10-08 119.17 119.35 118.82 119.22 0.0M
2024-10-07 120.24 120.31 119.30 119.87 0.0M
2024-10-04 120.48 120.55 119.97 120.55 0.0M
2024-10-03 119.63 119.63 118.60 119.03 0.0M
2024-10-02 120.05 120.11 119.20 119.42 0.0M
2024-10-01 120.64 120.64 118.91 119.66 0.0M
2024-09-30 120.05 120.60 119.39 120.54 0.1M
2024-09-27 119.94 121.16 119.94 120.32 0.0M
2024-09-26 119.00 119.42 119.00 119.32 0.0M
2024-09-25 120.05 120.09 118.64 118.73 0.0M
2024-09-24 120.00 120.88 120.00 120.34 0.0M
2024-09-23 120.41 120.82 119.81 120.16 0.0M
2024-09-20 121.07 121.07 119.89 120.07 0.0M
2024-09-19 121.63 121.81 120.74 121.51 0.0M
2024-09-18 119.36 120.98 119.00 119.39 0.0M
2024-09-17 119.04 120.09 119.00 119.30 0.0M
2024-09-16 117.79 118.44 117.61 118.38 0.0M
2024-09-13 116.04 117.47 116.04 117.32 0.0M
2024-09-12 114.76 115.59 114.04 115.20 0.0M
2024-09-11 114.32 114.32 111.99 114.24 0.0M
2024-09-10 115.45 115.45 113.59 114.39 0.0M
2024-09-09 115.32 116.26 115.11 115.31 0.0M
2024-09-06 116.91 117.55 114.91 115.11 0.0M
2024-09-05 118.26 118.26 116.84 116.92 0.0M
2024-09-04 118.38 119.06 117.62 117.78 0.0M
2024-09-03 119.77 120.44 118.30 118.58 0.0M
2024-08-30 120.54 120.88 119.71 120.88 0.0M
2024-08-29 120.12 120.82 119.15 120.08 0.0M
2024-08-28 119.66 119.78 118.82 119.46 0.0M
2024-08-27 119.60 119.79 119.45 119.66 0.0M
2024-08-26 120.93 121.16 120.16 120.21 0.0M
2024-08-23 117.73 120.37 117.73 120.14 0.0M
2024-08-22 117.91 117.91 116.93 116.95 0.0M
2024-08-21 117.30 117.47 116.85 117.46 0.0M
2024-08-20 117.80 117.80 116.54 116.58 0.0M
2024-08-19 116.76 117.93 116.76 117.84 0.0M
2024-08-16 115.81 116.92 115.81 116.74 0.0M
2024-08-15 115.69 116.57 115.66 116.10 0.0M
2024-08-14 114.41 114.42 113.72 114.04 0.0M
2024-08-13 113.31 114.05 112.70 114.01 0.0M
2024-08-12 114.01 114.01 112.58 112.71 0.0M
2024-08-09 113.88 113.88 113.06 113.40 0.0M
2024-08-08 112.41 113.59 112.32 113.49 0.0M
2024-08-07 114.12 114.24 111.46 111.51 0.1M
2024-08-06 112.02 113.70 111.76 112.39 0.0M
2024-08-05 111.76 112.62 109.88 111.91 0.1M
2024-08-02 116.83 116.90 114.27 115.18 0.1M
2024-08-01 122.93 122.97 118.62 119.36 0.0M
2024-07-31 123.49 124.36 122.29 122.66 0.0M
2024-07-30 121.89 122.64 121.81 122.40 0.1M
2024-07-29 122.30 122.30 121.06 121.35 0.1M
2024-07-26 121.49 122.06 120.98 121.90 0.1M
2024-07-25 118.87 121.09 118.80 120.06 0.1M
2024-07-24 119.68 120.50 118.70 118.72 0.1M
2024-07-23 119.80 120.40 119.00 119.94 0.1M
2024-07-22 118.83 119.90 117.80 119.84 0.1M
2024-07-19 119.48 119.87 118.68 118.81 0.0M
2024-07-18 120.78 121.73 119.54 119.77 0.0M
2024-07-17 119.77 121.33 119.77 121.21 0.0M
2024-07-16 117.72 120.67 117.72 120.67 0.1M
2024-07-15 116.42 118.00 116.42 117.33 0.0M
2024-07-12 115.82 116.46 115.82 116.00 0.0M
2024-07-11 113.35 115.40 113.15 115.40 0.0M
2024-07-10 111.65 112.47 111.64 112.47 0.0M
2024-07-09 111.00 112.00 111.00 111.32 0.0M
2024-07-08 111.61 112.13 111.36 111.58 0.0M
2024-07-05 112.41 112.41 111.02 111.27 0.0M
2024-07-03 112.68 113.13 112.55 112.61 0.0M
2024-07-02 112.19 112.68 112.17 112.65 0.0M
2024-07-01 113.45 113.93 112.38 112.43 0.0M
2024-06-28 112.15 113.38 112.15 113.07 0.0M
2024-06-27 111.95 111.95 111.40 111.86 0.0M
2024-06-26 112.62 112.75 112.13 112.75 0.0M
2024-06-25 114.06 114.06 112.56 112.82 0.0M
2024-06-24 113.01 114.47 113.01 114.08 0.0M
2024-06-21 112.94 112.96 112.64 112.92 0.0M
2024-06-20 112.33 112.96 112.33 112.71 0.0M
2024-06-18 111.99 112.47 111.99 112.17 0.0M
2024-06-17 110.71 111.93 110.54 111.89 0.0M
2024-06-14 111.30 111.30 110.50 110.91 0.0M
2024-06-13 113.50 113.50 111.97 112.49 0.0M
2024-06-12 114.84 114.96 113.47 113.60 0.0M
2024-06-11 113.20 113.20 112.30 112.85 0.0M
2024-06-10 113.89 113.94 112.75 113.71 0.0M
2024-06-07 113.58 114.36 113.58 113.81 0.0M
2024-06-06 114.43 114.58 114.20 114.30 0.0M
2024-06-05 114.10 114.49 113.65 114.49 0.0M
2024-06-04 114.54 114.88 113.91 113.93 0.0M
2024-06-03 116.95 116.95 115.01 115.40 0.0M
2024-05-31 114.83 116.38 114.83 116.38 0.0M
2024-05-30 113.31 114.37 113.31 114.27 0.0M
2024-05-29 113.06 113.15 112.81 112.87 0.0M
2024-05-28 115.32 115.64 114.28 114.49 0.0M
2024-05-24 114.96 115.08 114.84 114.99 0.0M
2024-05-23 115.98 115.98 114.09 114.31 0.0M
2024-05-22 116.42 116.44 115.63 115.97 0.0M
2024-05-21 116.74 117.08 116.68 116.93 0.0M
2024-05-20 117.86 117.91 117.08 117.08 0.0M
2024-05-17 117.52 117.81 117.50 117.78 0.0M
2024-05-16 117.58 117.86 117.43 117.55 0.0M
2024-05-15 118.16 118.38 117.23 117.58 0.0M
2024-05-14 117.00 117.37 116.81 117.27 0.0M
2024-05-13 116.92 117.36 116.48 116.48 0.0M
2024-05-10 116.34 116.34 115.99 116.34 0.0M
2024-05-09 115.57 116.45 115.44 116.45 0.0M
2024-05-08 114.45 115.38 114.45 115.37 0.0M
2024-05-07 115.43 115.70 115.09 115.09 0.0M
2024-05-06 114.62 115.19 114.62 115.05 0.0M
2024-05-03 114.60 114.73 113.64 113.99 0.0M
2024-05-02 113.06 113.50 112.40 113.30 0.0M
2024-05-01 112.15 112.99 111.88 112.00 0.0M
2024-04-30 113.86 113.86 112.28 112.28 0.0M
2024-04-29 114.22 114.80 114.22 114.53 0.0M
2024-04-26 114.05 114.38 113.68 114.06 0.0M
2024-04-25 113.54 113.88 112.86 113.81 0.0M
2024-04-24 114.52 114.71 113.83 114.64 0.0M
2024-04-23 114.25 114.96 114.25 114.64 0.0M
2024-04-22 112.95 114.03 112.22 113.36 0.0M
2024-04-19 110.91 112.51 110.91 112.48 0.0M
2024-04-18 111.33 111.56 110.68 110.96 0.0M
2024-04-17 111.58 111.99 110.65 110.80 0.0M
2024-04-16 111.65 111.65 110.62 111.22 0.0M
2024-04-15 113.40 113.92 111.61 112.07 0.0M
2024-04-12 114.12 114.35 112.59 112.77 0.0M
2024-04-11 114.73 114.87 113.82 114.65 0.0M
2024-04-10 115.31 115.93 114.28 114.87 0.0M
2024-04-09 117.50 117.50 116.75 117.27 0.0M
2024-04-08 117.09 117.68 117.09 117.21 0.0M
2024-04-05 116.47 117.24 116.36 116.94 0.0M
2024-04-04 118.41 118.64 116.37 116.52 0.0M
2024-04-03 116.96 117.80 116.96 117.66 0.0M
2024-04-02 117.57 117.57 116.74 117.14 0.0M
2024-04-01 119.51 119.51 118.38 118.48 0.0M
2024-03-28 118.77 119.48 118.77 119.34 0.0M
2024-03-27 116.62 118.41 116.62 118.41 0.0M
2024-03-26 116.61 116.84 116.10 116.10 0.0M
2024-03-25 116.01 116.80 116.01 116.39 0.0M
2024-03-22 117.23 117.23 116.00 116.08 0.0M
2024-03-21 116.59 117.34 116.59 117.21 0.0M
2024-03-20 114.67 117.15 114.67 116.82 0.0M
2024-03-19 113.92 115.07 113.92 115.04 0.0M
2024-03-18 114.62 114.62 114.01 114.11 0.0M
2024-03-15 113.35 114.48 113.35 114.22 0.0M
2024-03-14 115.04 115.04 113.24 113.71 0.0M
2024-03-13 114.50 115.36 114.50 114.97 0.0M
2024-03-12 114.43 114.68 113.84 114.29 0.0M
2024-03-11 113.75 114.43 113.45 114.28 0.0M
2024-03-08 114.56 115.00 113.89 114.04 0.0M
2024-03-07 113.35 114.29 113.35 113.89 0.0M
2024-03-06 113.33 113.33 112.60 112.94 0.0M
2024-03-05 111.92 113.34 111.92 112.58 0.0M
2024-03-04 113.36 113.47 112.33 112.33 0.0M
2024-03-01 112.30 112.91 111.84 112.79 0.0M
2024-02-29 112.46 112.78 111.97 112.57 0.0M
2024-02-28 111.75 112.28 111.55 111.55 0.0M
2024-02-27 112.00 112.38 111.91 112.19 0.0M
2024-02-26 111.94 112.43 111.46 111.65 0.0M
2024-02-23 111.91 112.46 111.72 112.07 0.0M
2024-02-22 111.75 111.90 111.20 111.79 0.0M
2024-02-21 111.22 111.41 110.72 111.38 0.0M
2024-02-20 111.27 111.55 110.96 111.06 0.0M
2024-02-16 112.16 112.76 111.69 111.96 0.0M
2024-02-15 110.98 113.02 110.98 112.86 0.0M
2024-02-14 110.35 110.55 109.68 110.55 0.0M
2024-02-13 110.50 110.50 108.65 109.42 0.0M
2024-02-12 110.76 113.00 110.76 112.68 0.0M
2024-02-09 110.63 110.88 109.93 110.87 0.0M
2024-02-08 109.87 110.43 109.76 110.43 0.0M
2024-02-07 110.72 110.72 109.37 110.05 0.0M
2024-02-06 109.87 110.60 109.83 110.14 0.0M
2024-02-05 111.32 111.32 109.14 109.88 0.0M
2024-02-02 110.89 111.70 110.55 111.12 0.0M
2024-02-01 112.03 112.41 110.34 111.79 0.0M
2024-01-31 112.98 113.41 111.65 111.68 0.0M
2024-01-30 113.07 113.83 112.85 113.71 0.0M
2024-01-29 112.36 113.12 112.00 113.10 0.0M
2024-01-26 112.26 112.84 112.05 112.56 0.0M
2024-01-25 111.72 112.05 110.97 111.95 0.0M
2024-01-24 111.94 112.03 110.83 110.97 0.0M
2024-01-23 111.47 111.76 110.83 111.02 0.0M
2024-01-22 110.53 111.25 109.75 111.12 0.0M
2024-01-19 109.09 109.93 108.47 109.87 0.0M
2024-01-18 108.59 108.77 107.67 108.73 0.0M
2024-01-17 107.86 108.57 107.74 108.27 0.0M
2024-01-16 109.73 109.88 108.71 108.93 0.0M
2024-01-12 111.09 111.50 109.89 110.17 0.0M
2024-01-11 110.73 110.73 109.56 110.51 0.0M
2024-01-10 111.08 111.08 110.51 110.89 0.0M
2024-01-09 111.85 111.85 110.75 111.03 0.0M
2024-01-08 111.28 112.37 111.07 112.37 0.0M
2024-01-05 111.00 112.41 111.00 111.62 0.0M
2024-01-04 111.44 111.97 111.01 111.01 0.0M
2024-01-03 112.56 112.56 111.34 111.35 0.2M
2024-01-02 111.99 113.94 111.99 113.05 0.0M