Vanguard FTSE Developed Markets Index Fund ETF Shares (VEA)

VEA
🏛️ 미국 →
59.41
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 60.01 60.26 60.01 60.12 706.7K
09:31 60.11 60.12 60.11 60.12 156.7K
09:32 60.12 60.13 60.11 60.11 15.5K
09:33 60.11 60.14 60.11 60.13 243.1K
09:34 60.13 60.13 60.12 60.13 45.6K
09:35 60.13 60.13 60.12 60.12 56.8K
09:36 60.12 60.13 60.11 60.11 81.1K
09:37 60.12 60.13 60.11 60.13 33.7K
09:38 60.14 60.15 60.14 60.15 53.8K
09:39 60.15 60.15 60.12 60.12 39.1K
09:40 60.13 60.14 60.13 60.14 28.5K
09:41 60.14 60.14 60.13 60.13 9.0K
09:42 60.14 60.14 60.13 60.14 80.9K
09:43 60.14 60.14 60.12 60.12 19.5K
09:44 60.13 60.14 60.13 60.14 15.3K
09:45 60.16 60.17 60.15 60.17 64.8K
09:46 60.17 60.18 60.16 60.16 23.9K
09:47 60.16 60.18 60.16 60.17 31.8K
09:48 60.15 60.16 60.15 60.16 119.4K
09:49 60.16 60.16 60.15 60.15 45.2K
09:50 60.14 60.15 60.13 60.13 19.5K
09:51 60.15 60.15 60.14 60.14 12.5K
09:52 60.15 60.17 60.14 60.17 27.1K
09:53 60.17 60.17 60.15 60.16 80.6K
09:54 60.14 60.16 60.14 60.16 41.6K
09:55 60.16 60.17 60.16 60.17 50.8K
09:56 60.17 60.19 60.17 60.19 18.1K
09:57 60.19 60.21 60.19 60.21 59.3K
09:58 60.21 60.21 60.20 60.20 31.7K
09:59 60.20 60.20 60.19 60.19 52.8K
10:00 60.20 60.20 60.19 60.19 115.2K
10:01 60.18 60.19 60.17 60.19 53.5K
10:02 60.18 60.18 60.14 60.14 22.7K
10:03 60.14 60.14 60.12 60.12 14.3K
10:04 60.12 60.13 60.11 60.12 29.9K
10:05 60.10 60.14 60.10 60.14 20.9K
10:06 60.15 60.15 60.12 60.12 13.0K
10:07 60.13 60.13 60.12 60.13 26.7K
10:08 60.12 60.13 60.12 60.13 40.6K
10:09 60.15 60.15 60.14 60.14 41.9K
10:10 60.15 60.17 60.15 60.17 26.6K
10:11 60.18 60.19 60.17 60.17 31.8K
10:12 60.17 60.19 60.17 60.17 45.9K
10:13 60.18 60.18 60.17 60.17 58.1K
10:14 60.17 60.18 60.17 60.17 56.5K
10:15 60.17 60.17 60.16 60.17 68.7K
10:16 60.17 60.18 60.17 60.17 31.0K
10:17 60.17 60.17 60.16 60.16 33.4K
10:18 60.16 60.18 60.16 60.16 39.9K
10:19 60.16 60.17 60.16 60.17 8.2K
10:20 60.17 60.18 60.16 60.17 89.5K
10:21 60.17 60.17 60.13 60.13 62.2K
10:22 60.13 60.14 60.13 60.14 5.3K
10:23 60.14 60.14 60.13 60.14 18.8K
10:24 60.14 60.15 60.12 60.13 41.7K
10:25 60.14 60.14 60.12 60.12 62.6K
10:26 60.13 60.14 60.12 60.12 44.5K
10:27 60.13 60.14 60.13 60.13 4.7K
10:28 60.15 60.15 60.13 60.15 16.0K
10:29 60.14 60.15 60.13 60.14 75.6K
10:30 60.15 60.15 60.14 60.14 5.9K
10:31 60.14 60.14 60.14 60.14 10.5K
10:32 60.14 60.14 60.13 60.14 11.4K
10:33 60.15 60.16 60.15 60.15 54.3K
10:34 60.15 60.15 60.14 60.14 40.8K
10:35 60.14 60.15 60.13 60.14 68.8K
10:36 60.14 60.14 60.14 60.14 3.3K
10:37 60.14 60.15 60.14 60.15 21.2K
10:38 60.15 60.16 60.13 60.14 82.3K
10:39 60.14 60.15 60.14 60.14 30.8K
10:40 60.16 60.17 60.16 60.17 4.2K
10:41 60.15 60.16 60.15 60.16 15.8K
10:42 60.17 60.17 60.16 60.16 40.3K
10:43 60.16 60.19 60.16 60.18 46.1K
10:44 60.18 60.18 60.17 60.17 4.7K
10:45 60.18 60.18 60.17 60.18 20.4K
10:46 60.18 60.18 60.18 60.18 38.4K
10:47 60.17 60.18 60.17 60.17 27.0K
10:48 60.17 60.17 60.17 60.17 8.3K
10:49 60.17 60.18 60.17 60.17 37.4K
10:50 60.18 60.19 60.17 60.17 71.5K
10:51 60.17 60.17 60.17 60.16 67.0K
10:52 60.16 60.16 60.14 60.14 12.6K
10:53 60.15 60.15 60.14 60.15 47.5K
10:54 60.15 60.15 60.14 60.15 52.5K
10:55 60.15 60.16 60.15 60.16 13.8K
10:56 60.16 60.16 60.14 60.14 18.4K
10:57 60.15 60.15 60.15 60.14 29.2K
10:58 60.15 60.15 60.14 60.14 32.5K
10:59 60.15 60.15 60.14 60.14 48.8K
11:00 60.13 60.14 60.13 60.13 32.2K
11:01 60.13 60.14 60.13 60.13 57.4K
11:02 60.13 60.14 60.12 60.12 57.0K
11:03 60.12 60.12 60.10 60.10 10.6K
11:04 60.11 60.11 60.10 60.11 44.5K
11:05 60.11 60.12 60.11 60.12 47.4K
11:06 60.12 60.12 60.09 60.09 63.0K
11:07 60.10 60.10 60.09 60.09 32.0K
11:08 60.08 60.08 60.06 60.08 23.4K
11:09 60.08 60.08 60.08 60.08 26.3K
11:10 60.08 60.08 60.07 60.07 105.0K
11:11 60.06 60.08 60.06 60.08 32.3K
11:12 60.08 60.08 60.08 60.08 4.4K
11:13 60.09 60.10 60.08 60.09 38.8K
11:14 60.09 60.09 60.07 60.07 8.3K
11:15 60.08 60.09 60.07 60.07 18.8K
11:16 60.07 60.07 60.06 60.07 11.7K
11:17 60.07 60.08 60.07 60.08 9.7K
11:18 60.07 60.08 60.07 60.07 9.5K
11:19 60.08 60.08 60.07 60.07 18.6K
11:20 60.07 60.07 60.07 60.07 13.9K
11:21 60.06 60.07 60.05 60.07 9.9K
11:22 60.07 60.08 60.07 60.08 8.8K
11:23 60.08 60.09 60.08 60.09 61.2K
11:24 60.09 60.09 60.08 60.08 23.4K
11:25 60.08 60.08 60.07 60.07 31.8K
11:26 60.07 60.07 60.07 60.07 3.2K
11:27 60.06 60.06 60.04 60.04 14.2K
11:28 60.05 60.05 60.03 60.03 68.6K
11:29 60.04 60.04 60.03 60.04 4.7K
11:30 60.04 60.04 60.01 60.02 37.0K
11:31 60.02 60.02 60.01 60.01 9.1K
11:32 60.00 60.01 60.00 60.00 17.4K
11:33 60.00 60.00 59.98 59.98 17.5K
11:34 59.99 59.99 59.98 59.98 29.8K
11:35 59.99 60.00 59.98 60.00 63.1K
11:36 60.00 60.00 60.00 60.00 7.1K
11:37 60.00 60.01 60.00 60.00 15.4K
11:38 60.00 60.01 59.99 60.00 22.9K
11:39 60.00 60.01 60.00 60.01 2.0K
11:40 60.00 60.01 59.99 60.01 25.9K
11:41 60.00 60.01 59.99 59.99 32.9K
11:42 60.00 60.00 59.98 59.98 13.1K
11:43 59.99 59.99 59.98 59.98 6.8K
11:44 59.99 60.00 59.99 60.00 16.1K
11:45 60.00 60.01 60.00 60.00 30.1K
11:46 60.00 60.01 59.99 60.00 50.8K
11:47 60.00 60.01 59.99 60.01 37.1K
11:48 60.00 60.01 60.00 60.01 37.2K
11:49 60.00 60.01 60.00 60.00 44.5K
11:50 60.00 60.00 60.00 60.00 7.6K
11:51 60.00 60.00 59.98 59.98 45.4K
11:52 59.98 59.98 59.97 59.98 17.9K
11:53 59.98 59.98 59.96 59.96 4.8K
11:54 59.97 59.98 59.97 59.98 22.0K
11:55 59.98 59.99 59.98 59.99 13.1K
11:56 59.99 60.00 59.98 59.98 89.3K
11:57 59.99 60.00 59.99 60.00 18.7K
11:58 60.00 60.01 59.99 60.01 30.5K
11:59 60.01 60.01 59.99 60.00 38.2K
12:00 60.01 60.01 59.99 60.00 27.3K
12:01 60.00 60.00 59.99 59.99 51.1K
12:02 59.99 59.99 59.98 59.98 6.5K
12:03 59.99 59.99 59.99 59.99 3.8K
12:04 59.99 59.99 59.99 59.98 3.3K
12:05 59.98 59.99 59.98 59.99 4.9K
12:06 59.99 59.99 59.97 59.97 25.8K
12:07 59.98 59.98 59.96 59.97 6.4K
12:08 59.97 59.97 59.97 59.96 11.2K
12:09 59.96 59.98 59.96 59.97 58.8K
12:10 59.98 59.98 59.97 59.97 53.3K
12:11 59.98 59.98 59.97 59.98 22.8K
12:12 59.98 59.98 59.97 59.97 5.1K
12:13 59.97 59.97 59.97 59.97 65.9K
12:14 59.98 59.98 59.98 59.98 7.0K
12:15 59.98 59.98 59.97 59.98 11.7K
12:16 59.98 59.98 59.97 59.98 9.9K
12:17 59.98 60.00 59.98 60.00 49.4K
12:18 59.99 60.00 59.98 59.99 69.0K
12:19 59.99 60.01 59.99 60.01 38.7K
12:20 60.01 60.02 60.01 60.02 33.6K
12:21 60.03 60.03 60.03 60.03 15.1K
12:22 60.03 60.03 60.02 60.03 5.5K
12:23 60.03 60.03 60.01 60.02 38.3K
12:24 60.02 60.03 60.02 60.02 36.6K
12:25 60.02 60.02 60.00 60.00 9.3K
12:26 60.01 60.02 60.01 60.02 17.4K
12:27 60.02 60.03 60.02 60.02 43.3K
12:28 60.01 60.02 60.01 60.01 5.7K
12:29 60.01 60.02 60.00 60.02 19.5K
12:30 60.01 60.02 60.00 60.01 56.9K
12:31 60.01 60.02 60.01 60.02 15.1K
12:32 60.01 60.01 60.01 60.01 1.8K
12:33 60.02 60.03 60.02 60.02 5.2K
12:34 60.03 60.03 60.03 60.03 23.5K
12:35 59.98 60.00 59.98 59.99 290.3K
12:36 59.97 59.97 59.93 59.95 30.7K
12:37 59.95 59.97 59.95 59.97 20.4K
12:38 59.98 60.02 59.98 60.01 44.5K
12:39 60.02 60.02 60.01 60.02 5.1K
12:40 60.01 60.01 59.98 60.00 41.4K
12:41 60.00 60.01 60.00 60.01 2.9K
12:42 60.00 60.02 60.00 60.02 44.4K
12:43 60.02 60.02 59.99 59.99 37.5K
12:44 59.99 60.01 59.99 60.01 33.9K
12:45 60.01 60.02 60.00 60.02 12.5K
12:46 60.02 60.02 60.02 60.02 31.4K
12:47 60.02 60.03 60.02 60.03 19.0K
12:48 60.03 60.04 60.03 60.04 5.3K
12:49 60.04 60.04 60.03 60.03 33.8K
12:50 60.03 60.04 60.02 60.02 62.4K
12:51 60.03 60.04 60.03 60.03 39.8K
12:52 60.04 60.05 60.03 60.03 40.2K
12:53 60.04 60.05 60.03 60.04 40.8K
12:54 60.04 60.05 60.04 60.04 11.8K
12:55 60.03 60.03 60.00 60.01 12.1K
12:56 60.00 60.01 59.99 60.00 55.4K
12:57 60.00 60.01 60.00 60.01 44.3K
12:58 60.01 60.01 59.99 60.00 75.1K
12:59 60.00 60.00 59.98 59.99 13.2K
13:00 60.00 60.01 59.99 60.00 29.6K
13:01 60.01 60.01 59.99 59.99 13.5K
13:02 60.00 60.00 59.99 60.00 10.3K
13:03 60.00 60.01 59.99 60.00 54.7K
13:04 59.99 60.00 59.99 59.99 10.2K
13:05 59.99 60.01 59.99 59.99 26.5K
13:06 60.00 60.01 59.99 59.99 657.6K
13:07 60.00 60.00 60.00 60.00 31.1K
13:08 60.00 60.00 60.00 60.00 71.7K
13:09 60.01 60.02 60.01 60.01 11.2K
13:10 60.01 60.01 60.01 60.01 10.6K
13:11 60.01 60.01 60.00 60.00 31.7K
13:12 60.00 60.02 60.00 60.02 5.9K
13:13 60.02 60.02 60.01 60.02 42.6K
13:14 60.02 60.02 60.00 60.01 8.2K
13:15 60.00 60.01 59.99 60.00 24.6K
13:16 60.00 60.00 60.00 60.00 7.6K
13:17 60.00 60.00 59.99 60.00 44.5K
13:18 60.00 60.00 59.99 60.00 46.0K
13:19 59.99 60.00 59.98 59.99 82.9K
13:20 59.99 59.99 59.96 59.96 16.1K
13:21 59.97 59.99 59.97 59.99 14.3K
13:22 60.00 60.00 60.00 60.00 9.8K
13:23 60.00 60.01 59.99 60.01 36.5K
13:24 60.01 60.01 59.99 60.00 35.9K
13:25 60.00 60.00 59.99 59.99 16.5K
13:26 59.98 60.00 59.98 59.99 20.3K
13:27 59.99 60.00 59.97 59.97 13.4K
13:28 59.98 59.98 59.97 59.97 6.1K
13:29 59.96 59.97 59.96 59.96 8.4K
13:30 59.97 59.97 59.96 59.96 15.8K
13:31 59.95 59.96 59.94 59.96 14.0K
13:32 59.96 59.97 59.95 59.96 21.8K
13:33 59.96 59.97 59.95 59.96 24.2K
13:34 59.96 59.96 59.94 59.94 36.9K
13:35 59.94 59.94 59.92 59.93 8.6K
13:36 59.93 59.93 59.91 59.91 29.1K
13:37 59.92 59.93 59.91 59.92 94.9K
13:38 59.92 59.94 59.92 59.92 28.4K
13:39 59.92 59.92 59.91 59.91 30.6K
13:40 59.91 59.91 59.89 59.89 41.7K
13:41 59.89 59.89 59.87 59.87 44.9K
13:42 59.87 59.91 59.87 59.90 36.6K
13:43 59.88 59.90 59.88 59.90 26.3K
13:44 59.90 59.90 59.87 59.87 67.0K
13:45 59.88 59.89 59.87 59.88 129.4K
13:46 59.88 59.90 59.87 59.87 55.6K
13:47 59.87 59.90 59.87 59.90 14.1K
13:48 59.90 59.91 59.90 59.91 8.1K
13:49 59.92 59.93 59.92 59.92 46.1K
13:50 59.92 59.92 59.92 59.92 9.0K
13:51 59.92 59.92 59.90 59.91 62.0K
13:52 59.91 59.92 59.89 59.89 29.3K
13:53 59.90 59.90 59.90 59.90 5.4K
13:54 59.90 59.90 59.89 59.90 38.2K
13:55 59.89 59.90 59.88 59.89 92.5K
13:56 59.89 59.89 59.88 59.89 75.7K
13:57 59.88 59.89 59.87 59.89 65.3K
13:58 59.89 59.90 59.89 59.89 19.0K
13:59 59.88 59.89 59.88 59.89 12.5K
14:00 59.89 59.89 59.86 59.88 32.2K
14:01 59.88 59.88 59.86 59.87 9.6K
14:02 59.89 59.90 59.88 59.89 35.8K
14:03 59.88 59.88 59.88 59.87 2.3K
14:04 59.87 59.88 59.87 59.87 7.6K
14:05 59.88 59.88 59.87 59.88 14.8K
14:06 59.88 59.90 59.88 59.88 60.3K
14:07 59.88 59.90 59.88 59.90 27.8K
14:08 59.90 59.90 59.88 59.88 16.9K
14:09 59.88 59.88 59.87 59.88 7.7K
14:10 59.87 59.88 59.87 59.87 27.9K
14:11 59.87 59.88 59.86 59.87 71.9K
14:12 59.88 59.88 59.87 59.88 12.9K
14:13 59.87 59.88 59.87 59.88 6.8K
14:14 59.88 59.88 59.87 59.87 2.5K
14:15 59.87 59.88 59.86 59.86 15.2K
14:16 59.87 59.87 59.87 59.86 38.5K
14:17 59.86 59.86 59.86 59.86 18.9K
14:18 59.86 59.87 59.86 59.87 37.1K
14:19 59.87 59.87 59.85 59.85 23.6K
14:20 59.86 59.87 59.86 59.87 14.2K
14:21 59.86 59.86 59.84 59.85 17.0K
14:22 59.85 59.86 59.84 59.85 17.9K
14:23 59.85 59.85 59.83 59.83 14.4K
14:24 59.84 59.86 59.84 59.86 16.9K
14:25 59.85 59.88 59.85 59.88 11.7K
14:26 59.87 59.89 59.87 59.89 15.8K
14:27 59.89 59.89 59.88 59.89 19.5K
14:28 59.88 59.88 59.87 59.88 49.8K
14:29 59.89 59.89 59.88 59.89 28.4K
14:30 59.88 59.89 59.88 59.88 14.7K
14:31 59.90 59.90 59.90 59.90 3.7K
14:32 59.91 59.91 59.90 59.90 12.3K
14:33 59.91 59.91 59.91 59.90 6.9K
14:34 59.91 59.91 59.90 59.91 9.2K
14:35 59.91 59.92 59.90 59.91 17.8K
14:36 59.91 59.92 59.91 59.91 21.8K
14:37 59.92 59.92 59.89 59.90 36.5K
14:38 59.90 59.91 59.90 59.90 17.9K
14:39 59.90 59.90 59.89 59.89 21.4K
14:40 59.88 59.90 59.88 59.90 20.2K
14:41 59.90 59.90 59.89 59.90 12.3K
14:42 59.90 59.91 59.89 59.90 25.8K
14:43 59.91 59.91 59.90 59.90 9.5K
14:44 59.91 59.91 59.90 59.90 4.5K
14:45 59.91 59.92 59.91 59.92 11.9K
14:46 59.92 59.92 59.92 59.92 26.6K
14:47 59.91 59.92 59.91 59.92 4.1K
14:48 59.92 59.92 59.91 59.91 7.6K
14:49 59.91 59.91 59.89 59.89 8.3K
14:50 59.90 59.90 59.89 59.90 16.6K
14:51 59.90 59.90 59.88 59.88 64.4K
14:52 59.89 59.89 59.87 59.88 8.9K
14:53 59.88 59.88 59.87 59.88 21.2K
14:54 59.88 59.88 59.87 59.87 14.5K
14:55 59.87 59.88 59.85 59.87 138.0K
14:56 59.87 59.87 59.85 59.86 35.5K
14:57 59.86 59.86 59.83 59.84 82.4K
14:58 59.83 59.85 59.83 59.84 7.5K
14:59 59.84 59.84 59.84 59.84 41.8K
15:00 59.86 59.88 59.86 59.88 35.0K
15:01 59.88 59.88 59.87 59.87 8.6K
15:02 59.87 59.88 59.86 59.86 15.5K
15:03 59.85 59.86 59.84 59.86 16.4K
15:04 59.86 59.86 59.84 59.85 12.6K
15:05 59.85 59.85 59.84 59.84 8.7K
15:06 59.84 59.85 59.84 59.84 8.1K
15:07 59.84 59.85 59.84 59.85 18.0K
15:08 59.83 59.83 59.82 59.82 25.8K
15:09 59.82 59.82 59.81 59.81 10.3K
15:10 59.81 59.82 59.80 59.81 20.8K
15:11 59.81 59.81 59.79 59.81 36.3K
15:12 59.82 59.82 59.81 59.82 31.3K
15:13 59.83 59.83 59.81 59.83 27.4K
15:14 59.83 59.83 59.82 59.81 7.6K
15:15 59.82 59.82 59.81 59.81 50.3K
15:16 59.81 59.82 59.80 59.81 21.9K
15:17 59.82 59.83 59.81 59.83 6.5K
15:18 59.82 59.83 59.82 59.83 20.0K
15:19 59.83 59.83 59.82 59.83 11.3K
15:20 59.83 59.83 59.82 59.82 35.6K
15:21 59.82 59.82 59.80 59.81 26.2K
15:22 59.80 59.82 59.80 59.82 19.2K
15:23 59.82 59.82 59.81 59.82 8.7K
15:24 59.82 59.83 59.82 59.82 13.2K
15:25 59.82 59.83 59.82 59.82 31.1K
15:26 59.83 59.84 59.82 59.83 30.4K
15:27 59.83 59.83 59.81 59.82 30.4K
15:28 59.82 59.83 59.82 59.83 20.3K
15:29 59.83 59.84 59.83 59.84 29.3K
15:30 59.84 59.84 59.82 59.83 8.2K
15:31 59.83 59.83 59.82 59.82 6.2K
15:32 59.83 59.84 59.83 59.84 33.1K
15:33 59.85 59.85 59.84 59.85 9.9K
15:34 59.84 59.85 59.83 59.85 31.6K
15:35 59.85 59.85 59.84 59.84 13.7K
15:36 59.84 59.84 59.83 59.83 8.5K
15:37 59.84 59.84 59.83 59.83 12.2K
15:38 59.83 59.84 59.83 59.84 26.2K
15:39 59.83 59.86 59.83 59.86 51.8K
15:40 59.86 59.86 59.84 59.84 75.6K
15:41 59.85 59.86 59.85 59.86 72.9K
15:42 59.85 59.87 59.85 59.86 14.7K
15:43 59.87 59.87 59.85 59.87 40.1K
15:44 59.87 59.87 59.86 59.87 5.7K
15:45 59.87 59.88 59.87 59.88 48.3K
15:46 59.88 59.88 59.86 59.86 29.4K
15:47 59.87 59.87 59.85 59.85 9.2K
15:48 59.86 59.87 59.85 59.87 41.0K
15:49 59.86 59.87 59.86 59.87 49.1K
15:50 59.87 59.88 59.87 59.87 68.9K
15:51 59.86 59.89 59.86 59.88 185.4K
15:52 59.88 59.90 59.88 59.89 43.9K
15:53 59.89 59.90 59.89 59.89 85.5K
15:54 59.89 59.89 59.88 59.88 7.9K
15:55 59.89 59.89 59.87 59.88 195.2K
15:56 59.88 59.88 59.87 59.87 14.6K
15:57 59.87 59.87 59.87 59.87 30.6K
15:58 59.87 59.87 59.87 59.87 25.5K
15:59 59.87 59.88 59.87 59.88 92.8K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음