Vanguard FTSE All-World ex-US Index Fund ETF Shares (VEU)

VEU
🏛️ 미국 →
70.72
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 61.36 61.58 61.25 61.28 5.0M
2021-12-30 61.29 61.53 61.29 61.39 4.2M
2021-12-29 61.30 61.35 61.13 61.28 3.2M
2021-12-28 61.46 61.57 61.37 61.38 3.7M
2021-12-27 61.04 61.42 61.02 61.40 3.9M
2021-12-23 60.72 61.14 60.71 61.03 3.5M
2021-12-22 60.06 60.68 60.00 60.65 7.2M
2021-12-21 59.73 60.17 59.70 60.17 3.8M
2021-12-20 59.22 59.39 59.02 59.38 6.2M
2021-12-17 60.84 61.02 60.59 60.61 6.3M
2021-12-16 61.61 61.70 61.12 61.28 5.7M
2021-12-15 60.70 61.23 60.29 61.21 6.6M
2021-12-14 60.66 60.95 60.46 60.71 8.4M
2021-12-13 61.33 61.38 60.91 60.95 4.0M
2021-12-10 61.64 61.73 61.44 61.66 2.5M
2021-12-09 61.69 61.76 61.51 61.57 4.0M
2021-12-08 61.89 62.08 61.78 62.01 3.0M
2021-12-07 61.46 61.90 61.46 61.89 2.6M
2021-12-06 60.41 60.76 60.19 60.70 3.7M
2021-12-03 60.67 60.74 59.82 60.17 5.6M
2021-12-02 60.24 60.75 60.20 60.57 4.4M
2021-12-01 60.84 61.15 59.74 59.76 6.1M
2021-11-30 60.30 60.52 59.48 59.94 7.5M
2021-11-29 60.64 60.70 60.16 60.42 2.9M
2021-11-26 60.59 60.65 59.92 60.15 3.0M
2021-11-24 61.50 61.93 61.43 61.93 1.9M
2021-11-23 62.15 62.38 61.92 62.21 2.3M
2021-11-22 62.57 62.72 62.22 62.24 1.9M
2021-11-19 62.80 62.88 62.60 62.63 1.8M
2021-11-18 63.00 63.07 62.70 63.03 1.9M
2021-11-17 63.29 63.29 63.07 63.17 1.4M
2021-11-16 63.44 63.52 63.34 63.35 1.9M
2021-11-15 63.83 63.83 63.40 63.45 3.3M
2021-11-12 63.40 63.60 63.32 63.60 1.4M
2021-11-11 63.24 63.39 63.17 63.26 1.5M
2021-11-10 63.29 63.44 62.73 62.82 2.2M
2021-11-09 63.61 63.66 63.25 63.45 2.6M
2021-11-08 63.57 63.67 63.53 63.62 2.1M
2021-11-05 63.38 63.40 63.13 63.39 2.3M
2021-11-04 63.29 63.34 63.04 63.28 1.6M
2021-11-03 62.87 63.41 62.75 63.34 2.8M
2021-11-02 62.96 63.05 62.88 62.92 2.5M
2021-11-01 62.88 63.26 62.83 63.24 2.3M
2021-10-29 62.58 62.67 62.44 62.63 1.8M
2021-10-27 62.95 63.08 62.69 62.72 1.9M
2021-10-26 63.38 63.41 62.97 63.06 2.1M
2021-10-25 63.03 63.18 62.82 63.08 1.8M
2021-10-22 63.04 63.29 62.81 63.04 2.1M
2021-10-21 62.79 62.97 62.73 62.83 1.7M
2021-10-20 63.11 63.28 63.01 63.23 2.8M
2021-10-19 62.87 63.09 62.81 63.03 1.6M
2021-10-18 62.33 62.62 62.27 62.55 4.2M
2021-10-15 62.56 62.77 62.47 62.74 1.9M
2021-10-14 62.19 62.33 62.05 62.21 2.1M
2021-10-13 61.40 61.75 61.25 61.70 2.9M
2021-10-12 61.17 61.26 60.98 61.01 2.7M
2021-10-11 61.44 61.62 61.07 61.08 2.5M
2021-10-08 61.34 61.40 61.15 61.27 1.2M
2021-10-07 60.96 61.38 60.93 61.22 2.1M
2021-10-06 59.92 60.53 59.76 60.50 3.6M
2021-10-05 60.59 61.06 60.52 60.88 1.8M
2021-10-04 60.89 60.89 60.18 60.47 3.4M
2021-10-01 61.00 61.21 60.57 61.12 5.1M
2021-09-30 61.24 61.37 60.82 60.96 3.0M
2021-09-29 61.33 61.43 60.97 61.03 1.9M
2021-09-28 61.74 61.74 61.07 61.24 4.8M
2021-09-27 62.29 62.55 62.17 62.49 1.3M
2021-09-24 62.32 62.48 62.27 62.34 1.6M
2021-09-23 62.75 63.05 62.73 62.94 2.0M
2021-09-22 62.23 62.79 62.23 62.33 4.0M
2021-09-21 61.97 62.10 61.70 61.87 2.7M
2021-09-20 61.21 61.50 60.78 61.28 3.5M
2021-09-17 63.41 63.50 62.83 63.00 2.0M
2021-09-16 63.52 63.71 63.35 63.68 1.9M
2021-09-15 63.75 64.02 63.59 64.02 3.5M
2021-09-14 64.25 64.27 63.72 63.79 1.8M
2021-09-13 64.22 64.23 63.96 64.15 1.6M
2021-09-10 64.35 64.38 63.75 63.75 1.5M
2021-09-09 63.88 64.13 63.77 63.90 1.7M
2021-09-08 64.34 64.36 63.86 63.98 1.5M
2021-09-07 64.63 64.73 64.58 64.60 1.6M
2021-09-03 64.32 64.60 64.27 64.56 1.7M
2021-09-02 64.22 64.35 64.11 64.22 1.4M
2021-09-01 63.89 64.22 63.84 64.04 2.6M
2021-08-31 63.55 63.60 63.38 63.44 2.3M
2021-08-30 63.25 63.33 63.09 63.25 1.4M
2021-08-27 62.67 63.25 62.66 63.24 1.9M
2021-08-26 62.76 62.82 62.50 62.57 1.4M
2021-08-25 62.89 63.02 62.76 62.98 1.8M
2021-08-24 62.67 63.03 62.62 62.96 1.5M
2021-08-23 62.12 62.46 62.09 62.40 3.2M
2021-08-20 61.28 61.74 61.23 61.71 1.7M
2021-08-19 61.43 61.72 61.34 61.58 2.9M
2021-08-18 62.58 62.80 62.30 62.32 1.8M
2021-08-17 62.48 62.64 62.18 62.46 1.7M
2021-08-16 63.10 63.22 62.90 63.22 1.6M
2021-08-13 63.45 63.62 63.34 63.62 0.9M
2021-08-12 63.39 63.43 63.20 63.39 1.2M
2021-08-11 63.60 63.64 63.40 63.59 2.5M
2021-08-10 63.18 63.26 63.12 63.25 1.4M
2021-08-09 63.16 63.21 63.02 63.11 1.1M
2021-08-06 63.22 63.25 62.99 63.07 1.1M
2021-08-05 63.36 63.49 63.32 63.39 1.3M
2021-08-04 63.35 63.52 63.15 63.16 1.7M
2021-08-03 63.02 63.25 62.74 63.25 1.6M
2021-08-02 63.02 63.15 62.77 62.84 2.1M
2021-07-30 62.53 62.78 62.35 62.49 2.5M
2021-07-29 63.00 63.04 62.87 62.92 2.3M
2021-07-28 62.10 62.65 61.99 62.55 3.1M
2021-07-27 61.84 61.89 61.45 61.88 4.8M
2021-07-26 62.25 62.47 62.21 62.42 2.8M
2021-07-23 62.74 62.74 62.51 62.71 1.7M
2021-07-22 62.84 62.84 62.45 62.67 1.5M
2021-07-21 61.99 62.59 61.97 62.59 1.3M
2021-07-20 61.25 61.93 61.12 61.80 1.8M
2021-07-19 61.57 61.60 61.10 61.43 3.8M
2021-07-16 63.02 63.03 62.41 62.51 2.0M
2021-07-15 63.05 63.20 62.79 63.01 1.7M
2021-07-14 63.59 63.59 63.29 63.39 1.1M
2021-07-13 63.31 63.43 63.15 63.22 1.8M
2021-07-12 63.16 63.42 63.11 63.42 2.0M
2021-07-09 62.83 63.28 62.75 63.28 1.5M
2021-07-08 62.05 62.29 61.83 62.14 2.6M
2021-07-07 63.23 63.31 62.84 63.16 1.5M
2021-07-06 63.33 63.36 62.69 62.93 1.8M
2021-07-02 63.40 63.57 63.18 63.57 1.4M
2021-07-01 63.41 63.47 63.13 63.44 2.1M
2021-06-30 63.35 63.54 63.19 63.39 2.8M
2021-06-29 63.83 63.87 63.69 63.87 1.3M
2021-06-28 64.00 64.02 63.74 63.90 1.2M
2021-06-25 64.15 64.16 63.98 64.14 1.5M
2021-06-24 63.75 63.90 63.71 63.90 2.1M
2021-06-23 63.56 63.68 63.23 63.30 2.1M
2021-06-22 63.23 63.58 63.09 63.48 1.5M
2021-06-21 63.03 63.55 62.89 63.54 1.8M
2021-06-18 63.53 63.62 63.26 63.34 2.2M
2021-06-17 64.43 64.60 64.13 64.40 1.6M
2021-06-16 65.18 65.27 64.42 64.64 1.6M
2021-06-15 65.21 65.27 65.05 65.20 2.0M
2021-06-14 65.11 65.28 65.04 65.28 1.7M
2021-06-11 65.11 65.15 64.91 65.13 2.1M
2021-06-10 64.96 65.18 64.89 65.09 2.3M
2021-06-09 64.98 65.02 64.79 64.82 2.2M
2021-06-08 65.14 65.16 64.88 65.01 1.7M
2021-06-07 65.09 65.17 64.96 65.17 1.4M
2021-06-04 64.95 65.10 64.87 65.10 1.3M
2021-06-03 64.51 64.60 64.32 64.47 1.8M
2021-06-02 64.80 65.00 64.71 64.95 1.6M
2021-06-01 64.99 65.01 64.70 64.78 2.3M
2021-05-28 64.12 64.39 64.08 64.21 1.9M
2021-05-27 63.95 64.07 63.82 63.92 1.8M
2021-05-26 63.75 63.90 63.68 63.86 1.6M
2021-05-25 63.93 63.96 63.62 63.74 2.4M
2021-05-24 63.32 63.65 63.25 63.54 1.9M
2021-05-21 63.40 63.45 62.93 63.11 3.1M
2021-05-20 62.91 63.35 62.85 63.28 2.3M
2021-05-19 62.26 62.81 62.05 62.57 3.2M
2021-05-18 63.22 63.32 63.02 63.02 1.3M
2021-05-17 62.40 62.69 62.33 62.68 1.5M
2021-05-14 62.35 62.82 62.31 62.77 2.6M
2021-05-13 61.45 61.83 61.31 61.71 3.1M
2021-05-12 62.02 62.27 61.29 61.40 3.8M
2021-05-11 62.10 62.72 62.05 62.62 3.7M
2021-05-10 63.87 63.91 63.22 63.26 2.7M
2021-05-07 63.29 63.87 63.24 63.80 2.8M
2021-05-06 62.70 63.10 62.50 63.10 2.3M
2021-05-05 62.41 62.71 62.29 62.59 1.7M
2021-05-04 62.12 62.23 61.52 61.93 2.9M
2021-05-03 62.58 62.78 62.44 62.74 2.0M
2021-04-30 62.62 62.70 62.06 62.24 2.3M
2021-04-29 63.36 63.37 62.69 63.13 3.3M
2021-04-28 62.90 63.30 62.84 63.16 1.8M
2021-04-27 62.75 62.88 62.68 62.81 2.2M
2021-04-26 62.87 63.00 62.80 62.99 1.6M
2021-04-23 62.52 62.98 62.49 62.86 1.4M
2021-04-22 62.49 62.54 62.03 62.19 2.2M
2021-04-21 61.63 62.41 61.59 62.39 2.0M
2021-04-20 62.25 62.30 61.70 61.85 2.8M
2021-04-19 62.92 62.98 62.58 62.78 1.8M
2021-04-16 62.80 62.95 62.63 62.95 2.5M
2021-04-15 62.52 62.62 62.42 62.62 2.2M
2021-04-14 62.12 62.32 62.02 62.12 2.7M
2021-04-13 61.73 62.00 61.64 61.98 2.4M
2021-04-12 61.72 61.75 61.51 61.66 2.5M
2021-04-09 61.81 61.98 61.76 61.97 1.9M
2021-04-08 61.94 62.12 61.84 62.01 1.9M
2021-04-07 61.54 61.69 61.42 61.60 3.2M
2021-04-06 61.64 61.90 61.59 61.77 2.1M
2021-04-05 61.86 62.17 61.76 62.10 5.5M
2021-04-01 61.15 61.50 61.13 61.45 3.1M
2021-03-31 60.57 60.88 60.51 60.68 3.7M
2021-03-30 60.53 60.78 60.41 60.71 2.4M
2021-03-29 60.57 60.84 60.41 60.74 3.5M
2021-03-26 60.35 61.04 60.27 61.02 3.6M
2021-03-25 59.64 60.12 59.50 60.03 3.3M
2021-03-24 60.08 60.23 59.68 59.68 4.0M
2021-03-23 60.72 60.84 60.25 60.36 2.6M
2021-03-22 61.14 61.37 61.01 61.22 2.1M
2021-03-19 61.15 61.50 60.86 61.40 1.7M
2021-03-18 61.45 61.77 61.07 61.12 2.3M
2021-03-17 61.12 61.92 61.05 61.79 2.0M
2021-03-16 61.54 61.64 61.37 61.51 2.8M
2021-03-15 61.16 61.41 60.86 61.39 1.5M
2021-03-12 60.88 61.30 60.78 61.30 1.3M
2021-03-11 61.24 61.58 61.06 61.50 3.5M
2021-03-10 60.83 60.83 60.40 60.69 3.0M
2021-03-09 60.33 60.75 60.27 60.55 3.3M
2021-03-08 59.80 60.14 59.60 59.66 3.7M
2021-03-05 60.30 60.39 59.32 60.32 6.6M
2021-03-04 60.59 60.83 59.45 59.76 5.8M
2021-03-03 60.89 61.04 60.57 60.58 3.6M
2021-03-02 60.94 61.13 60.71 60.98 3.7M
2021-03-01 60.62 61.15 60.61 61.09 4.4M
2021-02-26 60.38 60.39 59.63 59.80 5.8M
2021-02-25 61.90 62.04 60.54 60.65 6.6M
2021-02-24 61.17 61.86 60.99 61.81 3.3M
2021-02-23 61.44 61.95 60.85 61.80 3.2M
2021-02-22 61.64 62.05 61.59 61.64 2.8M
2021-02-19 62.31 62.55 62.18 62.29 2.1M
2021-02-18 61.88 62.05 61.50 62.01 4.5M
2021-02-17 62.44 62.59 62.15 62.56 4.0M
2021-02-16 62.86 63.03 62.63 62.75 2.4M
2021-02-12 61.97 62.45 61.93 62.45 2.3M
2021-02-11 62.14 62.23 61.88 62.16 2.3M
2021-02-10 62.06 62.09 61.42 61.71 2.3M
2021-02-09 61.36 61.79 61.35 61.74 2.1M
2021-02-08 61.23 61.42 61.14 61.30 2.8M
2021-02-05 60.82 60.98 60.61 60.97 2.1M
2021-02-04 60.31 60.54 60.20 60.54 1.7M
2021-02-03 60.41 60.55 60.21 60.46 2.1M
2021-02-02 60.10 60.33 59.92 60.28 1.6M
2021-02-01 59.49 59.64 59.18 59.58 2.6M
2021-01-29 59.12 59.28 58.31 58.58 6.3M
2021-01-28 59.58 60.20 59.48 59.90 4.2M
2021-01-27 59.85 60.08 59.34 59.50 3.9M
2021-01-26 61.02 61.06 60.73 60.97 2.1M
2021-01-25 60.85 61.06 60.38 61.05 2.8M
2021-01-22 60.78 61.08 60.75 61.00 2.1M
2021-01-21 61.43 61.46 61.07 61.41 2.6M
2021-01-20 61.12 61.35 60.97 61.33 2.5M
2021-01-19 60.83 60.84 60.52 60.70 2.9M
2021-01-15 60.33 60.43 59.82 60.13 2.4M
2021-01-14 60.78 61.20 60.76 61.00 3.1M
2021-01-13 60.47 60.65 60.34 60.49 2.6M
2021-01-12 60.25 60.56 60.07 60.50 2.2M
2021-01-11 59.93 60.33 59.89 60.12 2.9M
2021-01-08 60.71 60.93 60.28 60.93 2.7M
2021-01-07 59.90 60.14 59.79 60.08 3.0M
2021-01-06 59.46 60.26 59.40 59.87 4.4M
2021-01-05 58.96 59.63 58.96 59.55 2.8M
2021-01-04 59.41 59.47 58.43 58.65 4.5M