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
2023-12-29 56.10 56.33 56.01 56.14 2.3M
2023-12-28 56.20 56.40 56.09 56.11 2.2M
2023-12-27 55.89 56.14 55.88 56.09 3.0M
2023-12-26 55.60 55.88 55.59 55.80 1.6M
2023-12-22 55.48 55.63 55.34 55.52 2.8M
2023-12-21 55.21 55.49 55.11 55.49 3.4M
2023-12-20 55.19 55.30 54.55 54.57 3.6M
2023-12-19 55.05 55.30 55.05 55.27 2.2M
2023-12-18 54.86 54.89 54.62 54.79 2.2M
2023-12-15 55.79 55.90 55.52 55.52 2.8M
2023-12-14 55.79 56.17 55.79 56.02 3.0M
2023-12-13 54.67 55.51 54.41 55.50 2.2M
2023-12-12 54.54 54.72 54.36 54.71 2.5M
2023-12-11 54.45 54.71 54.42 54.68 3.6M
2023-12-08 54.27 54.60 54.25 54.51 2.0M
2023-12-07 54.36 54.55 54.15 54.46 2.9M
2023-12-06 54.59 54.68 54.20 54.21 2.0M
2023-12-05 54.12 54.27 53.99 54.12 2.5M
2023-12-04 54.27 54.51 54.17 54.33 2.9M
2023-12-01 54.20 54.82 54.15 54.79 3.5M
2023-11-30 54.35 54.41 54.08 54.34 2.4M
2023-11-29 54.34 54.47 54.22 54.28 2.7M
2023-11-28 54.10 54.43 54.05 54.29 4.3M
2023-11-27 54.17 54.20 54.02 54.15 2.3M
2023-11-24 54.08 54.34 54.06 54.32 1.2M
2023-11-22 54.02 54.07 53.78 54.04 2.4M
2023-11-21 54.18 54.22 53.90 53.96 1.9M
2023-11-20 53.91 54.28 53.91 54.22 1.6M
2023-11-17 53.72 53.92 53.64 53.89 1.8M
2023-11-16 53.33 53.55 53.18 53.37 2.1M
2023-11-15 53.65 53.84 53.54 53.59 2.6M
2023-11-14 53.02 53.59 53.02 53.52 2.6M
2023-11-13 51.91 52.29 51.82 52.20 1.9M
2023-11-10 51.82 52.10 51.51 52.07 1.7M
2023-11-09 52.26 52.38 51.77 51.80 2.0M
2023-11-08 51.99 52.14 51.78 51.92 1.9M
2023-11-07 51.99 52.16 51.83 52.06 1.9M
2023-11-06 52.54 52.59 52.25 52.37 2.3M
2023-11-03 52.25 52.57 52.25 52.44 2.1M
2023-11-02 51.51 51.76 51.41 51.74 2.7M
2023-11-01 50.33 50.72 50.25 50.70 4.6M
2023-10-31 50.13 50.24 49.91 50.21 3.1M
2023-10-30 50.17 50.27 49.92 50.17 4.4M
2023-10-27 50.07 50.12 49.47 49.57 4.3M
2023-10-26 49.84 49.94 49.53 49.70 4.2M
2023-10-25 50.20 50.40 49.97 50.01 3.7M
2023-10-24 50.25 50.54 50.21 50.46 3.8M
2023-10-23 49.92 50.42 49.69 50.14 4.9M
2023-10-20 50.43 50.52 50.12 50.13 2.5M
2023-10-19 50.88 51.14 50.58 50.65 3.0M
2023-10-18 51.46 51.50 50.96 51.03 2.5M
2023-10-17 51.49 52.14 51.46 51.89 2.6M
2023-10-16 51.62 51.96 51.53 51.92 4.2M
2023-10-13 51.84 51.97 51.42 51.54 2.9M
2023-10-12 52.47 52.51 51.73 51.92 2.0M
2023-10-11 52.46 52.56 52.14 52.41 2.2M
2023-10-10 51.93 52.33 51.92 52.18 2.2M
2023-10-09 51.05 51.51 51.01 51.46 1.7M
2023-10-06 50.89 51.68 50.66 51.55 2.8M
2023-10-05 50.81 51.03 50.65 50.98 2.6M
2023-10-04 50.67 50.69 50.26 50.61 3.9M
2023-10-03 50.80 50.94 50.46 50.61 4.0M
2023-10-02 51.65 51.68 51.10 51.25 3.7M
2023-09-29 52.50 52.50 51.79 51.87 3.3M
2023-09-28 51.65 52.13 51.57 52.02 2.0M
2023-09-27 51.94 51.98 51.35 51.66 3.3M
2023-09-26 52.01 52.14 51.70 51.73 3.2M
2023-09-25 52.23 52.45 52.15 52.42 2.0M
2023-09-22 52.88 53.02 52.59 52.63 2.1M
2023-09-21 52.76 52.85 52.42 52.44 3.0M
2023-09-20 53.69 53.92 53.30 53.30 2.3M
2023-09-19 53.56 53.65 53.36 53.50 2.3M
2023-09-18 53.53 53.59 53.34 53.55 1.6M
2023-09-15 54.20 54.34 53.97 54.01 3.9M
2023-09-14 53.94 54.21 53.87 54.16 2.1M
2023-09-13 53.55 53.69 53.42 53.53 1.5M
2023-09-12 53.51 53.80 53.49 53.62 2.2M
2023-09-11 53.70 53.84 53.56 53.81 1.6M
2023-09-08 53.26 53.41 53.18 53.23 2.2M
2023-09-07 53.32 53.39 53.14 53.27 1.6M
2023-09-06 53.69 53.87 53.42 53.55 2.7M
2023-09-05 54.06 54.06 53.75 53.75 2.5M
2023-09-01 54.53 54.60 54.06 54.21 1.8M
2023-08-31 54.26 54.27 53.87 53.98 2.0M
2023-08-30 54.36 54.53 54.24 54.32 1.6M
2023-08-29 53.62 54.38 53.56 54.37 1.8M
2023-08-28 53.47 53.71 53.44 53.66 2.3M
2023-08-25 53.14 53.30 52.67 53.12 2.5M
2023-08-24 53.29 53.47 52.87 52.89 1.9M
2023-08-23 53.03 53.54 53.03 53.44 1.5M
2023-08-22 53.13 53.17 52.78 52.84 1.9M
2023-08-21 52.87 52.97 52.63 52.91 2.4M
2023-08-18 52.46 52.85 52.43 52.76 2.1M
2023-08-17 53.41 53.43 52.80 52.87 2.0M
2023-08-16 53.34 53.53 53.09 53.10 2.1M
2023-08-15 53.91 53.92 53.45 53.53 2.0M
2023-08-14 53.94 54.26 53.76 54.19 1.5M
2023-08-11 54.47 54.63 54.32 54.42 1.7M
2023-08-10 55.21 55.56 54.85 54.89 4.5M
2023-08-09 54.81 54.92 54.58 54.73 2.0M
2023-08-08 54.41 54.68 54.24 54.64 1.9M
2023-08-07 55.07 55.11 54.80 55.10 1.5M
2023-08-04 54.92 55.32 54.74 54.81 2.1M
2023-08-03 54.42 54.83 54.42 54.68 2.1M
2023-08-02 55.11 55.14 54.66 54.72 2.3M
2023-08-01 55.99 56.11 55.72 55.83 9.6M
2023-07-31 56.47 56.63 56.42 56.46 2.7M
2023-07-28 56.40 56.63 56.32 56.47 1.8M
2023-07-27 56.44 56.44 55.76 55.81 2.5M
2023-07-26 55.67 56.28 55.65 56.13 1.7M
2023-07-25 55.85 56.02 55.85 55.91 2.1M
2023-07-24 55.52 55.86 55.47 55.74 1.4M
2023-07-21 55.64 55.66 55.48 55.56 2.7M
2023-07-20 55.70 55.80 55.44 55.53 2.0M
2023-07-19 55.90 56.03 55.72 55.84 1.8M
2023-07-18 55.66 55.93 55.58 55.84 2.0M
2023-07-17 55.47 55.73 55.34 55.66 1.6M
2023-07-14 55.95 55.96 55.65 55.69 2.7M
2023-07-13 55.72 56.08 55.72 56.02 2.3M
2023-07-12 54.83 55.23 54.80 55.19 5.4M
2023-07-11 53.90 54.14 53.75 54.13 1.2M
2023-07-10 53.37 53.66 53.34 53.66 1.2M
2023-07-07 53.14 53.78 53.14 53.53 1.9M
2023-07-06 53.28 53.30 52.81 53.04 1.9M
2023-07-05 54.24 54.24 53.99 54.04 2.1M
2023-07-03 54.55 54.70 54.51 54.61 1.7M
2023-06-30 54.24 54.46 54.19 54.41 2.1M
2023-06-29 53.62 53.80 53.62 53.78 1.5M
2023-06-28 53.84 54.00 53.76 53.92 2.4M
2023-06-27 53.72 54.01 53.59 53.99 1.9M
2023-06-26 53.46 53.62 53.43 53.50 2.3M
2023-06-23 53.32 53.47 53.27 53.36 3.2M
2023-06-22 54.12 54.25 54.05 54.21 2.4M
2023-06-21 54.30 54.62 54.28 54.48 1.2M
2023-06-20 54.63 54.70 54.33 54.43 1.7M
2023-06-16 56.26 56.26 55.86 55.86 1.8M
2023-06-15 55.50 56.05 55.50 56.04 4.1M
2023-06-14 55.49 55.69 55.15 55.48 1.9M
2023-06-13 55.23 55.38 55.16 55.27 2.4M
2023-06-12 54.67 54.74 54.54 54.71 1.1M
2023-06-09 54.55 54.69 54.45 54.55 1.7M
2023-06-08 54.22 54.52 54.15 54.51 1.1M
2023-06-07 54.29 54.50 53.98 54.05 2.0M
2023-06-06 54.02 54.47 54.01 54.42 1.8M
2023-06-05 54.14 54.17 53.93 53.96 1.9M
2023-06-02 54.15 54.27 54.08 54.21 2.1M
2023-06-01 52.84 53.48 52.84 53.45 2.4M
2023-05-31 52.65 52.69 52.24 52.62 2.9M
2023-05-30 53.51 53.52 52.95 53.12 2.0M
2023-05-26 53.31 53.71 53.31 53.67 1.7M
2023-05-25 53.16 53.16 52.84 53.03 2.0M
2023-05-24 53.38 53.41 53.08 53.10 2.5M
2023-05-23 54.12 54.19 53.76 53.77 1.7M
2023-05-22 54.51 54.67 54.51 54.55 1.9M
2023-05-19 54.42 54.57 54.33 54.43 2.3M
2023-05-18 54.23 54.25 53.95 54.24 3.1M
2023-05-17 54.21 54.40 53.98 54.39 1.5M
2023-05-16 54.35 54.44 54.10 54.10 1.3M
2023-05-15 54.34 54.63 54.24 54.62 1.9M
2023-05-12 54.28 54.28 53.88 54.04 1.4M
2023-05-11 54.12 54.29 53.90 54.29 2.1M
2023-05-10 54.62 54.62 54.14 54.48 2.4M
2023-05-09 54.33 54.60 54.28 54.56 1.3M
2023-05-08 54.90 54.90 54.67 54.78 1.3M
2023-05-05 54.25 54.82 54.19 54.74 1.4M
2023-05-04 53.92 54.12 53.82 53.95 1.9M
2023-05-03 53.92 54.27 53.87 53.88 1.7M
2023-05-02 53.97 53.97 53.51 53.82 2.3M
2023-05-01 54.46 54.67 54.35 54.36 2.2M
2023-04-28 54.09 54.48 54.07 54.48 2.0M
2023-04-27 54.01 54.41 53.91 54.38 1.3M
2023-04-26 54.03 54.06 53.65 53.72 2.1M
2023-04-25 54.11 54.13 53.65 53.66 1.5M
2023-04-24 54.43 54.51 54.34 54.50 2.6M
2023-04-21 54.36 54.47 54.09 54.44 2.2M
2023-04-20 54.30 54.59 54.28 54.43 4.1M
2023-04-19 54.37 54.50 54.33 54.41 1.1M
2023-04-18 54.75 54.83 54.59 54.74 1.3M
2023-04-17 54.46 54.55 54.28 54.55 2.8M
2023-04-14 54.66 54.84 54.30 54.52 1.7M
2023-04-13 54.52 54.80 54.49 54.75 1.4M
2023-04-12 54.30 54.36 53.94 54.06 1.9M
2023-04-11 53.85 54.00 53.83 53.90 1.6M
2023-04-10 53.35 53.67 53.31 53.67 1.2M
2023-04-06 53.40 53.78 53.33 53.65 1.2M
2023-04-05 53.64 53.71 53.28 53.48 1.8M
2023-04-04 53.82 54.00 53.67 53.85 1.4M
2023-04-03 53.59 53.87 53.51 53.86 1.9M
2023-03-31 53.41 53.56 53.34 53.47 2.1M
2023-03-30 53.26 53.37 53.18 53.31 2.6M
2023-03-29 52.61 52.75 52.53 52.69 2.8M
2023-03-28 52.09 52.30 52.06 52.25 1.2M
2023-03-27 51.90 52.06 51.75 52.01 2.0M
2023-03-24 51.50 51.77 51.28 51.74 2.3M
2023-03-23 52.30 52.59 51.65 51.89 3.1M
2023-03-22 51.94 52.57 51.66 51.70 2.5M
2023-03-21 51.78 51.89 51.52 51.78 1.8M
2023-03-20 50.90 51.29 50.83 51.19 2.2M
2023-03-17 50.91 50.95 50.50 50.68 2.9M
2023-03-16 50.25 51.21 50.18 51.21 5.5M
2023-03-15 50.18 50.48 49.85 50.42 5.5M
2023-03-14 51.66 51.85 51.47 51.79 4.2M
2023-03-13 51.16 51.75 51.04 51.35 6.5M
2023-03-10 52.06 52.22 51.53 51.55 4.7M
2023-03-09 52.61 52.74 51.97 52.01 3.1M
2023-03-08 52.51 52.81 52.45 52.66 2.4M
2023-03-07 53.21 53.21 52.34 52.40 3.5M
2023-03-06 53.38 53.56 53.27 53.34 1.6M
2023-03-03 53.02 53.50 52.92 53.47 1.6M
2023-03-02 52.34 52.85 52.28 52.80 1.7M
2023-03-01 52.76 52.85 52.49 52.66 3.1M
2023-02-28 52.34 52.47 52.11 52.11 2.3M
2023-02-27 52.51 52.65 52.38 52.50 1.8M
2023-02-24 51.99 52.16 51.80 52.04 2.8M
2023-02-23 53.00 53.07 52.49 52.92 2.3M
2023-02-22 52.89 52.95 52.54 52.67 1.9M
2023-02-21 53.20 53.37 52.92 52.95 1.9M
2023-02-17 53.33 53.62 53.19 53.59 1.9M
2023-02-16 53.46 53.96 53.38 53.67 2.5M
2023-02-15 53.45 53.90 53.42 53.90 1.8M
2023-02-14 53.83 54.41 53.68 54.16 3.9M
2023-02-13 53.72 54.16 53.68 54.11 1.3M
2023-02-10 53.74 53.74 53.44 53.62 2.6M
2023-02-09 54.53 54.55 53.77 53.88 2.3M
2023-02-08 54.03 54.10 53.67 53.82 2.1M
2023-02-07 53.53 54.14 53.35 54.07 2.8M
2023-02-06 53.60 53.76 53.35 53.66 3.9M
2023-02-03 54.31 54.71 54.13 54.24 9.0M
2023-02-02 55.18 55.18 54.60 54.88 2.1M
2023-02-01 54.53 55.24 54.14 55.03 4.3M
2023-01-31 54.12 54.53 53.98 54.50 3.0M
2023-01-30 54.49 54.68 54.27 54.27 3.1M
2023-01-27 54.74 54.98 54.61 54.86 2.1M
2023-01-26 55.01 55.07 54.61 55.02 2.4M
2023-01-25 54.36 54.85 54.25 54.82 2.2M
2023-01-24 54.38 54.66 54.20 54.59 2.1M
2023-01-23 54.21 54.67 54.18 54.58 4.7M
2023-01-20 53.82 54.35 53.70 54.35 3.1M
2023-01-19 53.62 53.90 53.48 53.79 2.6M
2023-01-18 54.49 54.58 53.67 53.69 3.6M
2023-01-17 53.94 54.11 53.78 53.94 4.5M
2023-01-13 53.40 53.92 53.37 53.91 2.8M
2023-01-12 53.26 53.66 52.77 53.56 3.4M
2023-01-11 52.77 52.97 52.65 52.97 3.5M
2023-01-10 52.48 52.65 52.27 52.65 4.5M
2023-01-09 52.63 52.90 52.43 52.45 3.3M
2023-01-06 51.28 52.21 51.00 52.18 3.2M
2023-01-05 50.93 51.13 50.82 50.93 4.1M
2023-01-04 51.22 51.49 50.90 51.37 3.5M
2023-01-03 50.64 50.99 50.29 50.50 3.5M