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
2024-12-31 57.61 57.65 57.27 57.41 3.3M
2024-12-30 57.52 57.62 57.19 57.41 3.1M
2024-12-27 57.76 57.91 57.63 57.82 2.8M
2024-12-26 57.89 58.06 57.75 57.97 2.4M
2024-12-24 57.66 57.86 57.48 57.86 3.3M
2024-12-23 57.35 57.66 57.12 57.61 3.7M
2024-12-20 56.75 57.65 56.65 57.29 4.4M
2024-12-19 58.50 58.57 58.14 58.17 4.0M
2024-12-18 59.61 59.67 58.10 58.17 2.9M
2024-12-17 59.57 59.74 59.50 59.58 6.0M
2024-12-16 59.80 59.96 59.67 59.76 9.1M
2024-12-13 60.20 60.24 59.87 60.00 1.4M
2024-12-12 60.35 60.53 60.10 60.11 1.5M
2024-12-11 60.51 60.66 60.37 60.62 2.1M
2024-12-10 60.62 60.65 60.26 60.26 2.0M
2024-12-09 61.21 61.41 60.91 60.93 1.9M
2024-12-06 60.86 60.87 60.52 60.58 1.8M
2024-12-05 60.62 60.75 60.56 60.64 2.3M
2024-12-04 60.46 60.47 60.30 60.38 1.5M
2024-12-03 60.25 60.44 60.04 60.31 2.1M
2024-12-02 59.95 60.16 59.68 60.07 3.1M
2024-11-29 59.35 59.93 59.30 59.91 1.6M
2024-11-27 59.29 59.45 59.15 59.30 2.5M
2024-11-26 59.23 59.28 58.91 59.04 1.7M
2024-11-25 59.56 59.60 59.20 59.37 2.5M
2024-11-22 58.99 59.25 58.91 59.19 3.0M
2024-11-21 58.88 59.09 58.70 59.03 2.2M
2024-11-20 58.91 58.96 58.59 58.94 2.2M
2024-11-19 58.76 59.20 58.67 59.11 1.3M
2024-11-18 58.79 59.22 58.75 59.15 3.0M
2024-11-15 58.87 58.87 58.57 58.68 1.8M
2024-11-14 59.20 59.24 58.83 58.86 4.4M
2024-11-13 59.13 59.14 58.64 58.92 2.8M
2024-11-12 59.64 59.67 58.96 59.22 1.8M
2024-11-11 60.40 60.43 60.13 60.24 4.4M
2024-11-08 60.60 60.61 60.07 60.32 4.9M
2024-11-07 61.16 61.48 61.08 61.37 5.9M
2024-11-06 60.23 60.45 59.87 60.37 1.4M
2024-11-05 60.75 61.13 60.71 61.07 1.1M
2024-11-04 60.65 60.83 60.38 60.41 1.4M
2024-11-01 60.52 60.63 60.21 60.25 1.7M
2024-10-31 60.39 60.41 59.69 60.14 3.2M
2024-10-30 60.46 60.78 60.39 60.53 1.5M
2024-10-29 61.01 61.10 60.86 60.92 1.4M
2024-10-28 60.91 61.18 60.86 61.13 3.2M
2024-10-25 61.04 61.14 60.61 60.74 3.6M
2024-10-24 60.97 61.02 60.61 60.90 1.4M
2024-10-23 60.82 60.95 60.45 60.76 1.4M
2024-10-22 61.17 61.33 61.13 61.27 1.7M
2024-10-21 61.77 61.86 61.35 61.53 1.0M
2024-10-18 62.18 62.18 62.00 62.11 2.1M
2024-10-17 61.79 61.84 61.61 61.66 2.2M
2024-10-16 61.70 61.81 61.65 61.76 1.1M
2024-10-15 62.18 62.18 61.38 61.46 1.2M
2024-10-14 62.22 62.56 62.14 62.47 1.1M
2024-10-11 62.02 62.53 62.02 62.47 1.0M
2024-10-10 62.04 62.16 61.73 62.13 1.6M
2024-10-09 61.75 62.25 61.73 62.18 1.8M
2024-10-08 62.26 62.31 62.06 62.28 1.2M
2024-10-07 62.91 62.99 62.54 62.81 1.6M
2024-10-04 62.67 62.94 62.56 62.93 1.9M
2024-10-03 62.39 62.65 62.24 62.43 1.9M
2024-10-02 63.14 63.18 62.82 63.13 2.0M
2024-10-01 63.12 63.13 62.46 62.86 2.0M
2024-09-30 63.31 63.32 62.68 63.00 3.8M
2024-09-27 63.74 63.81 63.26 63.38 0.9M
2024-09-26 63.53 63.77 63.24 63.69 2.0M
2024-09-25 62.50 62.50 62.08 62.09 0.7M
2024-09-24 62.25 62.59 62.12 62.57 1.9M
2024-09-23 61.57 61.77 61.53 61.71 1.6M
2024-09-20 61.58 61.62 61.20 61.42 1.0M
2024-09-19 61.94 62.16 61.59 62.06 1.3M
2024-09-18 61.13 61.61 60.80 60.89 1.4M
2024-09-17 61.32 61.38 60.90 61.07 1.3M
2024-09-16 61.12 61.32 60.96 61.31 3.6M
2024-09-13 60.84 61.08 60.78 60.92 1.7M
2024-09-12 60.23 60.74 60.09 60.73 1.2M
2024-09-11 59.81 60.24 59.23 60.20 1.3M
2024-09-10 59.93 59.94 59.40 59.83 1.3M
2024-09-09 59.92 60.27 59.91 60.07 1.6M
2024-09-06 60.52 60.57 59.40 59.49 2.6M
2024-09-05 60.59 60.76 60.35 60.55 0.8M
2024-09-04 60.33 60.78 60.31 60.49 1.3M
2024-09-03 61.27 61.32 60.49 60.61 1.4M
2024-08-30 61.75 61.82 61.32 61.68 2.1M
2024-08-29 61.61 61.83 61.44 61.51 2.0M
2024-08-28 61.51 61.63 61.12 61.35 1.1M
2024-08-27 61.48 61.73 61.43 61.66 0.8M
2024-08-26 61.54 61.68 61.39 61.42 1.1M
2024-08-23 61.19 61.82 61.12 61.76 2.1M
2024-08-22 61.26 61.28 60.64 60.69 1.4M
2024-08-21 60.97 61.27 60.91 61.17 1.2M
2024-08-20 60.88 60.97 60.61 60.74 1.1M
2024-08-19 60.67 61.09 60.63 61.01 1.0M
2024-08-16 60.05 60.39 60.04 60.33 0.9M
2024-08-15 59.69 60.04 59.63 59.93 2.6M
2024-08-14 59.18 59.25 59.00 59.21 1.1M
2024-08-13 58.64 59.19 58.52 59.11 1.1M
2024-08-12 58.26 58.46 58.11 58.28 1.4M
2024-08-09 57.92 58.28 57.79 58.23 2.1M
2024-08-08 57.58 58.06 57.34 58.00 1.6M
2024-08-07 57.82 57.88 56.92 56.96 2.8M
2024-08-06 56.07 57.02 56.03 56.62 3.9M
2024-08-05 55.48 56.82 55.27 56.47 3.5M
2024-08-02 57.97 58.04 57.38 57.78 7.9M
2024-08-01 59.56 59.69 58.48 58.74 7.9M
2024-07-31 60.11 60.37 59.94 60.13 4.2M
2024-07-30 59.28 59.34 58.96 59.16 1.0M
2024-07-29 59.26 59.26 58.97 59.13 2.2M
2024-07-26 59.10 59.43 59.04 59.35 1.6M
2024-07-25 58.58 59.13 58.37 58.62 1.5M
2024-07-24 59.49 59.57 58.91 58.93 1.4M
2024-07-23 59.76 59.81 59.66 59.69 1.7M
2024-07-22 59.97 60.10 59.81 60.08 1.3M
2024-07-19 59.72 59.78 59.45 59.50 3.4M
2024-07-18 60.62 60.70 59.81 59.93 1.5M
2024-07-17 60.60 60.78 60.44 60.49 1.6M
2024-07-16 60.59 61.02 60.54 61.00 1.6M
2024-07-15 61.02 61.02 60.61 60.66 1.3M
2024-07-12 61.04 61.38 61.00 61.16 2.1M
2024-07-11 60.82 60.95 60.59 60.63 1.3M
2024-07-10 60.08 60.40 60.03 60.37 1.7M
2024-07-09 59.73 59.79 59.52 59.69 1.4M
2024-07-08 59.98 60.04 59.71 59.74 1.3M
2024-07-05 60.03 60.05 59.56 59.93 1.4M
2024-07-03 59.37 59.67 59.35 59.65 1.0M
2024-07-02 58.58 58.93 58.55 58.90 2.9M
2024-07-01 58.98 59.10 58.63 58.73 2.3M
2024-06-28 58.67 58.88 58.45 58.64 1.9M
2024-06-27 58.67 58.77 58.51 58.58 1.9M
2024-06-26 58.44 58.61 58.36 58.50 3.1M
2024-06-25 58.75 58.91 58.63 58.86 3.1M
2024-06-24 58.80 59.10 58.76 58.81 1.6M
2024-06-21 58.42 58.50 58.30 58.41 1.6M
2024-06-20 59.21 59.31 59.00 59.20 1.8M
2024-06-18 58.97 59.29 58.97 59.24 2.7M
2024-06-17 58.57 58.96 58.45 58.94 1.3M
2024-06-14 58.60 58.74 58.38 58.70 1.2M
2024-06-13 59.43 59.46 58.89 59.09 1.0M
2024-06-12 59.96 60.10 59.63 59.71 1.3M
2024-06-11 59.06 59.17 58.79 59.08 1.3M
2024-06-10 59.28 59.67 59.19 59.60 1.2M
2024-06-07 59.74 59.87 59.46 59.48 1.6M
2024-06-06 59.99 60.16 59.95 60.15 2.0M
2024-06-05 59.79 59.94 59.49 59.93 2.8M
2024-06-04 59.41 59.53 59.16 59.43 1.5M
2024-06-03 59.85 59.93 59.49 59.77 1.5M
2024-05-31 59.38 59.49 59.01 59.44 1.9M
2024-05-30 59.08 59.35 59.02 59.22 1.4M
2024-05-29 59.07 59.10 58.84 58.88 1.4M
2024-05-28 60.10 60.11 59.67 59.82 1.2M
2024-05-24 59.69 59.96 59.69 59.85 1.0M
2024-05-23 60.25 60.25 59.34 59.48 1.6M
2024-05-22 60.00 60.04 59.66 59.81 1.6M
2024-05-21 60.21 60.33 60.13 60.26 1.0M
2024-05-20 60.46 60.59 60.41 60.44 1.0M
2024-05-17 60.29 60.49 60.17 60.47 1.1M
2024-05-16 60.37 60.39 60.19 60.21 2.4M
2024-05-15 60.11 60.41 59.95 60.39 1.3M
2024-05-14 59.60 59.83 59.58 59.82 1.6M
2024-05-13 59.51 59.63 59.36 59.46 1.6M
2024-05-10 59.51 59.53 59.29 59.35 0.9M
2024-05-09 58.87 59.25 58.87 59.25 0.9M
2024-05-08 58.61 58.87 58.57 58.86 1.3M
2024-05-07 59.04 59.08 58.86 58.94 1.5M
2024-05-06 58.86 58.99 58.80 58.96 1.3M
2024-05-03 58.64 58.78 58.30 58.64 1.9M
2024-05-02 57.86 58.25 57.55 58.13 1.8M
2024-05-01 57.23 57.82 57.03 57.16 2.2M
2024-04-30 57.65 57.83 57.18 57.18 2.5M
2024-04-29 57.86 58.05 57.78 57.98 1.7M
2024-04-26 57.45 57.71 57.43 57.64 1.7M
2024-04-25 56.63 57.26 56.51 57.19 2.5M
2024-04-24 57.49 57.50 57.10 57.31 2.2M
2024-04-23 56.94 57.44 56.91 57.37 1.9M
2024-04-22 56.48 57.00 56.41 56.84 3.8M
2024-04-19 56.20 56.39 56.07 56.22 3.2M
2024-04-18 56.35 56.60 56.15 56.25 1.7M
2024-04-17 56.51 56.56 56.02 56.25 3.5M
2024-04-16 56.33 56.50 56.07 56.24 8.5M
2024-04-15 57.63 57.65 56.74 56.85 4.0M
2024-04-12 57.55 57.67 56.98 57.08 3.8M
2024-04-11 58.16 58.19 57.57 58.12 9.0M
2024-04-10 57.94 58.14 57.71 57.92 3.4M
2024-04-09 58.90 59.00 58.45 58.72 9.9M
2024-04-08 58.63 58.74 58.55 58.62 1.8M
2024-04-05 58.07 58.44 57.95 58.32 1.9M
2024-04-04 58.97 59.00 58.10 58.14 2.1M
2024-04-03 58.12 58.64 58.11 58.53 1.9M
2024-04-02 58.23 58.35 58.14 58.28 1.7M
2024-04-01 58.65 58.89 58.36 58.48 1.8M
2024-03-28 58.58 58.75 58.58 58.65 1.8M
2024-03-27 58.49 58.68 58.38 58.68 4.3M
2024-03-26 58.59 58.59 58.37 58.38 1.6M
2024-03-25 58.30 58.52 58.30 58.33 3.0M
2024-03-22 58.53 58.57 58.35 58.43 1.7M
2024-03-21 58.78 58.86 58.63 58.63 1.5M
2024-03-20 57.98 58.67 57.96 58.62 2.8M
2024-03-19 57.85 58.16 57.76 58.02 1.6M
2024-03-18 58.19 58.22 57.95 58.00 1.9M
2024-03-15 58.01 58.11 57.80 57.95 2.2M
2024-03-14 58.65 58.69 58.05 58.25 2.9M
2024-03-13 58.58 58.74 58.54 58.62 1.4M
2024-03-12 58.40 58.69 58.17 58.69 1.8M
2024-03-11 58.14 58.25 58.00 58.21 1.6M
2024-03-08 58.72 58.81 58.31 58.38 2.1M
2024-03-07 58.27 58.58 58.22 58.52 1.5M
2024-03-06 57.92 58.13 57.83 57.94 2.8M
2024-03-05 57.41 57.57 57.10 57.23 2.2M
2024-03-04 57.48 57.55 57.39 57.45 2.2M
2024-03-01 57.29 57.65 57.09 57.61 2.2M
2024-02-29 57.14 57.18 56.74 56.96 1.8M
2024-02-28 56.87 56.93 56.77 56.82 1.5M
2024-02-27 57.22 57.32 57.18 57.26 1.9M
2024-02-26 57.25 57.28 57.06 57.17 1.8M
2024-02-23 57.27 57.38 57.18 57.30 1.8M
2024-02-22 57.11 57.28 57.01 57.24 1.8M
2024-02-21 56.52 56.66 56.41 56.63 2.2M
2024-02-20 56.69 56.78 56.46 56.61 2.5M
2024-02-16 56.33 56.65 56.26 56.42 2.5M
2024-02-15 55.97 56.33 55.97 56.32 2.1M
2024-02-14 55.49 55.78 55.46 55.76 2.8M
2024-02-13 55.40 55.47 54.86 55.06 2.2M
2024-02-12 55.86 56.25 55.86 56.03 2.2M
2024-02-09 55.65 55.91 55.51 55.88 3.0M
2024-02-08 55.66 55.68 55.47 55.63 2.6M
2024-02-07 55.72 55.84 55.65 55.75 2.4M
2024-02-06 55.39 55.75 55.33 55.75 3.0M
2024-02-05 55.12 55.28 54.88 55.15 2.2M
2024-02-02 55.38 55.44 55.15 55.38 3.1M
2024-02-01 55.39 55.77 55.29 55.76 3.2M
2024-01-31 55.64 55.84 55.12 55.21 5.2M
2024-01-30 55.47 55.56 55.29 55.51 3.1M
2024-01-29 55.48 55.76 55.33 55.72 3.1M
2024-01-26 55.43 55.55 55.37 55.44 2.5M
2024-01-25 55.32 55.33 55.03 55.27 2.3M
2024-01-24 55.46 55.50 55.12 55.13 3.9M
2024-01-23 54.55 54.73 54.46 54.71 2.1M
2024-01-22 54.69 54.87 54.60 54.69 3.1M
2024-01-19 54.41 54.73 54.22 54.73 2.8M
2024-01-18 54.24 54.46 54.13 54.44 2.5M
2024-01-17 53.84 54.02 53.68 54.00 3.4M
2024-01-16 54.93 54.97 54.55 54.64 3.2M
2024-01-12 55.82 55.98 55.55 55.63 1.9M
2024-01-11 55.52 55.62 54.96 55.42 4.2M
2024-01-10 55.30 55.45 55.24 55.38 1.6M
2024-01-09 55.17 55.28 55.07 55.16 2.2M
2024-01-08 55.23 55.73 55.21 55.73 2.1M
2024-01-05 55.18 55.72 55.14 55.28 2.0M
2024-01-04 55.13 55.48 55.11 55.20 2.5M
2024-01-03 55.00 55.33 54.90 55.16 3.0M
2024-01-02 55.62 55.77 55.45 55.51 2.7M