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
2022-12-30 50.37 50.56 50.05 50.14 4.7M
2022-12-29 50.40 50.76 50.38 50.67 3.2M
2022-12-28 50.51 50.64 49.89 49.89 3.8M
2022-12-27 50.35 50.66 50.32 50.48 7.4M
2022-12-23 49.99 50.28 49.88 50.20 4.8M
2022-12-22 50.28 50.30 49.65 50.07 7.4M
2022-12-21 50.18 50.57 50.13 50.47 3.8M
2022-12-20 49.83 50.19 49.80 49.96 5.1M
2022-12-19 50.10 50.16 49.70 49.82 5.1M
2022-12-16 50.54 50.78 50.34 50.52 4.4M
2022-12-15 51.46 51.52 50.64 50.81 4.6M
2022-12-14 52.16 52.45 51.71 52.07 6.1M
2022-12-13 52.78 52.89 51.99 52.13 6.8M
2022-12-12 51.41 51.51 51.17 51.51 4.0M
2022-12-09 51.61 51.89 51.46 51.46 4.2M
2022-12-08 51.34 51.61 51.21 51.55 3.2M
2022-12-07 51.18 51.37 51.00 51.19 4.1M
2022-12-06 51.59 51.67 51.09 51.26 4.8M
2022-12-05 52.05 52.15 51.35 51.48 3.1M
2022-12-02 51.69 52.35 51.66 52.21 3.8M
2022-12-01 52.31 52.43 51.92 52.17 4.4M
2022-11-30 51.44 52.07 50.98 51.90 6.0M
2022-11-29 50.79 51.07 50.71 50.83 3.3M
2022-11-28 50.75 51.05 50.40 50.43 4.3M
2022-11-25 50.92 51.12 50.88 51.02 1.4M
2022-11-23 50.47 50.95 50.45 50.88 4.8M
2022-11-22 50.07 50.40 49.99 50.38 4.0M
2022-11-21 49.76 49.87 49.57 49.80 4.4M
2022-11-18 50.32 50.40 50.06 50.25 4.3M
2022-11-17 49.55 50.27 49.52 50.26 4.3M
2022-11-16 50.45 50.54 50.13 50.25 5.2M
2022-11-15 51.02 51.09 50.17 50.55 15.9M
2022-11-14 50.21 50.45 50.06 50.09 4.9M
2022-11-11 50.12 50.65 49.97 50.57 3.5M
2022-11-10 48.87 49.57 48.70 49.57 7.8M
2022-11-09 47.62 47.91 47.20 47.22 5.6M
2022-11-08 47.71 48.22 47.61 47.96 6.8M
2022-11-07 47.59 47.65 47.32 47.48 5.5M
2022-11-04 47.04 47.41 46.71 47.35 7.2M
2022-11-03 45.26 45.76 45.20 45.59 7.0M
2022-11-02 46.45 47.00 45.75 45.75 10.5M
2022-11-01 46.88 46.89 46.22 46.37 5.2M
2022-10-31 45.72 45.97 45.68 45.87 6.9M
2022-10-28 45.75 46.23 45.65 46.23 4.3M
2022-10-27 46.21 46.59 45.98 46.00 7.8M
2022-10-26 45.91 46.71 45.90 46.37 4.9M
2022-10-25 45.27 45.90 45.27 45.87 4.3M
2022-10-24 44.99 45.18 44.62 45.05 8.6M
2022-10-21 44.46 45.58 44.36 45.55 5.6M
2022-10-20 44.90 45.47 44.71 44.80 5.0M
2022-10-19 44.88 45.09 44.52 44.76 5.2M
2022-10-18 45.74 45.80 45.03 45.37 5.1M
2022-10-17 44.96 45.34 44.96 45.16 6.8M
2022-10-14 44.97 45.10 44.00 44.03 5.8M
2022-10-13 43.33 44.94 43.06 44.74 7.4M
2022-10-12 44.05 44.24 43.88 44.03 5.2M
2022-10-11 44.35 44.77 43.99 44.10 5.2M
2022-10-10 44.98 45.01 44.45 44.68 5.1M
2022-10-07 45.53 45.63 44.91 45.04 4.3M
2022-10-06 46.11 46.32 45.79 45.84 4.8M
2022-10-05 46.32 46.74 45.99 46.51 4.6M
2022-10-04 46.30 46.95 46.28 46.90 6.0M
2022-10-03 44.81 45.40 44.61 45.25 5.8M
2022-09-30 44.35 44.89 44.29 44.36 5.4M
2022-09-29 44.53 44.58 43.99 44.55 5.4M
2022-09-28 44.28 45.34 44.15 45.24 6.8M
2022-09-27 44.82 45.03 44.12 44.35 7.1M
2022-09-26 44.83 45.14 44.35 44.54 8.0M
2022-09-23 45.61 45.67 44.90 45.20 6.5M
2022-09-22 46.85 46.96 46.41 46.60 5.5M
2022-09-21 47.33 47.68 46.73 46.76 5.3M
2022-09-20 47.55 47.63 47.17 47.43 4.6M
2022-09-19 47.34 48.09 47.34 48.07 5.2M
2022-09-16 48.04 48.29 47.87 48.13 4.1M
2022-09-15 48.61 48.99 48.41 48.52 5.3M
2022-09-14 48.93 49.13 48.67 48.95 3.9M
2022-09-13 49.47 49.71 48.67 48.74 3.4M
2022-09-12 50.28 50.58 50.24 50.43 5.4M
2022-09-09 49.43 49.76 49.42 49.75 3.8M
2022-09-08 48.13 48.69 48.07 48.67 3.8M
2022-09-07 47.89 48.65 47.88 48.63 4.4M
2022-09-06 48.60 48.66 48.12 48.25 5.1M
2022-09-02 49.07 49.39 48.38 48.53 4.0M
2022-09-01 48.76 48.85 48.32 48.83 4.4M
2022-08-31 49.71 49.88 49.37 49.38 4.1M
2022-08-30 50.32 50.33 49.45 49.59 3.4M
2022-08-29 50.03 50.29 49.94 50.03 2.8M
2022-08-26 51.45 51.52 50.17 50.20 2.8M
2022-08-25 50.88 51.37 50.82 51.37 3.9M
2022-08-24 50.39 50.86 50.35 50.65 3.1M
2022-08-23 50.43 50.91 50.38 50.59 4.4M
2022-08-22 50.68 50.71 50.38 50.48 3.9M
2022-08-19 51.45 51.45 51.07 51.20 3.2M
2022-08-18 51.96 51.99 51.69 51.87 3.4M
2022-08-17 51.97 52.33 51.83 52.07 3.2M
2022-08-16 52.19 52.52 52.15 52.45 3.4M
2022-08-15 52.17 52.44 52.16 52.38 2.7M
2022-08-12 52.30 52.71 52.20 52.71 1.8M
2022-08-11 52.50 52.74 52.18 52.27 1.8M
2022-08-10 52.04 52.29 51.85 52.19 3.1M
2022-08-09 51.43 51.49 51.07 51.17 2.7M
2022-08-08 51.60 51.81 51.32 51.41 2.4M
2022-08-05 50.99 51.30 50.94 51.24 3.1M
2022-08-04 51.42 51.62 51.32 51.54 2.7M
2022-08-03 51.12 51.34 50.82 51.26 2.9M
2022-08-02 51.16 51.47 50.91 50.92 2.8M
2022-08-01 51.50 51.81 51.29 51.58 3.7M
2022-07-29 51.14 51.65 50.99 51.65 5.4M
2022-07-28 50.96 51.31 50.59 51.25 3.1M
2022-07-27 50.37 51.06 50.20 50.96 3.9M
2022-07-26 50.21 50.30 49.88 49.90 3.5M
2022-07-25 50.45 50.54 50.24 50.50 3.7M
2022-07-22 50.49 50.73 49.96 50.14 2.5M
2022-07-21 49.85 50.43 49.80 50.39 3.1M
2022-07-20 49.95 50.10 49.63 49.85 3.9M
2022-07-19 49.76 50.13 49.69 50.12 2.7M
2022-07-18 49.38 49.57 48.90 48.98 3.4M
2022-07-15 48.37 48.72 48.11 48.71 6.2M
2022-07-14 47.87 48.19 47.49 48.14 4.8M
2022-07-13 48.16 48.96 48.15 48.75 4.0M
2022-07-12 48.75 49.15 48.69 48.83 4.0M
2022-07-11 49.12 49.18 48.84 48.90 3.1M
2022-07-08 49.66 50.03 49.47 49.86 2.6M
2022-07-07 49.44 49.83 49.44 49.80 4.2M
2022-07-06 48.93 49.10 48.59 48.97 4.1M
2022-07-05 48.54 49.08 48.35 49.06 4.5M
2022-07-01 49.33 49.95 49.13 49.95 4.6M
2022-06-30 49.40 50.01 49.17 49.96 5.5M
2022-06-29 50.34 50.51 50.14 50.17 3.5M
2022-06-28 51.06 51.30 50.42 50.46 5.9M
2022-06-27 50.76 50.97 50.61 50.71 7.4M
2022-06-24 50.02 50.77 49.99 50.76 5.3M
2022-06-23 49.46 49.59 48.97 49.43 4.8M
2022-06-22 49.33 49.86 49.18 49.47 9.1M
2022-06-21 50.00 50.22 49.95 50.01 4.6M
2022-06-17 50.04 50.23 49.49 49.79 5.8M
2022-06-16 49.97 50.25 49.63 49.94 6.9M
2022-06-15 50.79 51.52 50.25 51.23 4.5M
2022-06-14 50.63 50.85 50.00 50.39 5.9M
2022-06-13 50.95 51.19 50.40 50.50 7.1M
2022-06-10 52.61 52.65 52.10 52.26 7.2M
2022-06-09 54.11 54.22 53.30 53.30 5.7M
2022-06-08 54.58 54.80 54.37 54.46 2.0M
2022-06-07 54.22 54.91 54.22 54.91 2.4M
2022-06-06 55.14 55.26 54.60 54.70 2.2M
2022-06-03 54.66 54.79 54.37 54.48 2.1M
2022-06-02 54.64 55.33 54.44 55.33 4.5M
2022-06-01 55.03 55.09 54.06 54.27 2.9M
2022-05-31 55.02 55.14 54.71 54.74 3.0M
2022-05-27 54.46 54.74 54.41 54.73 2.7M
2022-05-26 53.50 54.19 53.49 54.07 2.7M
2022-05-25 53.04 53.64 53.04 53.45 3.4M
2022-05-24 53.31 53.49 52.93 53.35 3.8M
2022-05-23 53.43 53.82 53.29 53.70 3.7M
2022-05-20 53.24 53.31 52.29 52.96 5.5M
2022-05-19 52.09 52.94 52.09 52.66 7.9M
2022-05-18 52.93 53.02 52.03 52.10 9.2M
2022-05-17 53.26 53.34 52.94 53.34 5.5M
2022-05-16 52.05 52.55 51.91 52.31 4.9M
2022-05-13 51.60 52.32 51.59 52.29 4.4M
2022-05-12 50.70 51.35 50.49 50.91 10.6M
2022-05-11 51.61 52.15 51.04 51.07 8.8M
2022-05-10 51.90 51.99 50.99 51.37 8.3M
2022-05-09 51.72 51.83 51.01 51.12 9.4M
2022-05-06 52.82 52.99 52.28 52.66 8.8M
2022-05-05 54.16 54.18 52.76 53.22 7.7M
2022-05-04 54.03 55.09 53.49 55.02 5.1M
2022-05-03 54.03 54.30 53.91 54.15 4.8M
2022-05-02 53.70 53.93 53.09 53.74 9.2M
2022-04-29 54.69 55.00 53.83 53.86 5.0M
2022-04-28 53.89 54.43 53.43 54.34 5.1M
2022-04-27 53.41 53.81 53.19 53.54 7.5M
2022-04-26 54.20 54.20 53.19 53.19 5.7M
2022-04-25 54.20 54.61 53.83 54.55 5.9M
2022-04-22 55.64 55.72 54.85 54.91 5.5M
2022-04-21 56.85 56.94 55.65 55.74 3.7M
2022-04-20 56.61 56.67 56.34 56.50 4.0M
2022-04-19 55.81 56.30 55.74 56.30 3.4M
2022-04-18 56.08 56.48 56.03 56.14 3.1M
2022-04-14 56.79 56.84 56.38 56.43 3.0M
2022-04-13 56.29 56.82 56.24 56.79 4.1M
2022-04-12 56.69 56.79 56.06 56.17 4.2M
2022-04-11 56.78 56.94 56.46 56.51 4.1M
2022-04-08 56.97 57.34 56.87 57.14 3.1M
2022-04-07 57.09 57.27 56.66 57.10 3.8M
2022-04-06 57.27 57.42 56.85 57.14 4.2M
2022-04-05 58.39 58.49 57.70 57.82 4.0M
2022-04-04 58.36 58.69 58.27 58.65 2.5M
2022-04-01 58.12 58.23 57.79 58.19 3.4M
2022-03-31 58.12 58.27 57.54 57.59 3.8M
2022-03-30 58.53 58.76 58.31 58.50 4.0M
2022-03-29 58.69 58.82 58.26 58.69 3.5M
2022-03-28 57.40 57.61 57.15 57.60 3.8M
2022-03-25 57.56 57.71 57.28 57.70 3.4M
2022-03-24 57.49 57.74 57.31 57.71 4.2M
2022-03-23 57.40 57.73 57.27 57.33 7.3M
2022-03-22 57.75 58.01 57.73 57.96 5.7M
2022-03-21 57.38 57.54 57.00 57.31 4.8M
2022-03-18 56.77 57.92 56.72 57.86 3.9M
2022-03-17 56.63 57.32 56.55 57.22 5.6M
2022-03-16 55.95 56.94 55.58 56.94 9.7M
2022-03-15 54.12 54.61 53.89 54.53 7.8M
2022-03-14 54.63 54.91 54.03 54.18 6.0M
2022-03-11 55.33 55.39 54.18 54.22 5.6M
2022-03-10 54.84 55.23 54.61 54.91 5.7M
2022-03-09 55.14 55.84 54.80 55.61 8.7M
2022-03-08 53.88 54.61 53.20 53.71 17.4M
2022-03-07 54.66 54.80 53.27 53.45 12.7M
2022-03-04 55.22 55.30 54.75 55.26 7.7M
2022-03-03 57.30 57.30 56.36 56.51 5.3M
2022-03-02 57.12 57.55 56.88 57.44 4.9M
2022-03-01 57.59 57.91 56.55 56.93 7.5M
2022-02-28 57.69 58.37 57.55 57.98 8.9M
2022-02-25 57.96 58.82 57.80 58.80 9.3M
2022-02-24 56.09 57.55 56.00 57.48 9.6M
2022-02-23 59.37 59.37 58.25 58.36 6.0M
2022-02-22 59.00 59.35 58.49 58.87 6.5M
2022-02-18 59.92 60.01 59.45 59.61 6.2M
2022-02-17 60.42 60.50 59.91 59.98 5.0M
2022-02-16 60.35 60.98 60.35 60.81 6.2M
2022-02-15 60.16 60.59 60.11 60.57 4.3M
2022-02-14 59.62 59.68 59.09 59.46 7.2M
2022-02-11 60.66 60.90 59.68 59.85 6.9M
2022-02-10 60.61 61.49 60.55 60.65 5.1M
2022-02-09 61.12 61.35 61.06 61.34 4.4M
2022-02-08 59.97 60.47 59.91 60.41 4.6M
2022-02-07 59.92 60.31 59.87 60.02 4.0M
2022-02-04 59.62 60.20 59.53 59.94 4.8M
2022-02-03 60.04 60.27 59.79 59.83 5.3M
2022-02-02 60.77 60.77 60.33 60.67 5.0M
2022-02-01 60.15 60.36 59.71 60.36 5.3M
2022-01-31 58.89 59.89 58.85 59.81 6.9M
2022-01-28 58.21 58.66 57.81 58.63 7.4M
2022-01-27 58.95 59.16 58.32 58.48 7.7M
2022-01-26 59.81 59.94 58.60 58.81 10.0M
2022-01-25 58.88 59.59 58.43 59.19 13.9M
2022-01-24 59.08 59.47 57.93 59.44 13.5M
2022-01-21 60.87 60.87 60.10 60.11 8.5M
2022-01-20 61.55 61.87 60.92 60.98 7.2M
2022-01-19 61.48 61.56 61.11 61.15 7.3M
2022-01-18 61.27 61.42 60.97 61.10 6.3M
2022-01-14 61.82 62.11 61.63 62.01 6.9M
2022-01-13 62.67 62.70 61.98 62.04 4.5M
2022-01-12 62.35 62.61 62.26 62.56 4.5M
2022-01-11 61.15 61.88 61.05 61.88 5.0M
2022-01-10 60.91 60.98 60.46 60.94 7.8M
2022-01-07 61.12 61.43 60.90 61.34 3.3M
2022-01-06 61.08 61.33 60.83 61.07 5.7M
2022-01-05 61.95 62.09 61.21 61.21 7.5M
2022-01-04 61.97 62.05 61.68 61.81 3.7M
2022-01-03 61.59 61.69 61.30 61.68 4.7M