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 59.08 59.08 59.05 59.06 198.1K
09:31 59.06 59.08 59.04 59.07 69.0K
09:32 59.06 59.09 59.06 59.09 15.2K
09:33 59.09 59.11 59.08 59.11 7.9K
09:34 59.10 59.12 59.09 59.12 14.7K
09:35 59.09 59.12 59.09 59.10 12.9K
09:36 59.09 59.12 59.07 59.12 271.5K
09:37 59.08 59.09 59.08 59.07 16.2K
09:38 59.07 59.08 59.05 59.05 12.9K
09:39 59.07 59.07 59.06 59.06 23.5K
09:40 59.04 59.04 59.01 59.01 24.5K
09:41 59.01 59.01 58.99 59.01 23.2K
09:42 58.98 58.99 58.98 58.98 11.7K
09:43 58.99 58.99 58.96 58.96 7.4K
09:44 58.97 58.99 58.97 58.99 10.4K
09:45 59.00 59.03 58.98 59.02 27.6K
09:46 59.02 59.02 59.01 59.01 7.8K
09:47 59.02 59.02 59.01 59.02 17.7K
09:48 59.00 59.03 59.00 59.03 16.0K
09:49 59.04 59.04 59.02 59.02 18.7K
09:50 59.01 59.06 59.01 59.03 34.7K
09:51 59.04 59.06 59.02 59.02 107.5K
09:52 59.02 59.02 58.99 59.00 30.0K
09:53 58.98 58.99 58.97 58.98 75.7K
09:54 58.98 58.98 58.96 58.98 30.3K
09:55 58.97 59.00 58.97 58.99 38.2K
09:56 58.98 58.99 58.97 58.98 10.1K
09:57 58.98 58.98 58.97 58.98 40.0K
09:58 58.98 58.98 58.97 58.98 41.9K
09:59 58.98 59.00 58.98 59.00 43.0K
10:00 59.01 59.02 59.00 59.00 55.3K
10:01 59.01 59.04 59.01 59.04 61.2K
10:02 59.04 59.06 59.02 59.02 18.2K
10:03 59.03 59.03 59.01 59.03 12.4K
10:04 59.04 59.06 59.04 59.05 13.9K
10:05 59.06 59.07 59.06 59.07 1.7K
10:06 59.08 59.10 59.08 59.09 25.1K
10:07 59.08 59.10 59.08 59.10 22.2K
10:08 59.10 59.10 59.08 59.08 7.9K
10:09 59.09 59.10 59.08 59.09 83.6K
10:10 59.10 59.10 59.07 59.09 50.2K
10:11 59.09 59.11 59.09 59.09 53.4K
10:12 59.08 59.08 59.07 59.07 30.6K
10:13 59.06 59.08 59.05 59.06 114.4K
10:14 59.06 59.07 59.06 59.07 42.8K
10:15 59.08 59.09 59.08 59.09 17.0K
10:16 59.08 59.08 59.06 59.07 16.8K
10:17 59.07 59.07 59.05 59.06 16.3K
10:18 59.06 59.07 59.05 59.06 58.9K
10:19 59.06 59.08 59.06 59.08 24.4K
10:20 59.09 59.11 59.09 59.10 11.4K
10:21 59.10 59.12 59.09 59.09 23.1K
10:22 59.09 59.09 59.08 59.09 18.5K
10:23 59.10 59.11 59.10 59.11 13.4K
10:24 59.10 59.12 59.09 59.11 12.7K
10:25 59.12 59.12 59.11 59.12 67.9K
10:26 59.12 59.13 59.11 59.11 59.3K
10:27 59.10 59.11 59.10 59.10 31.8K
10:28 59.11 59.11 59.09 59.09 24.5K
10:29 59.09 59.11 59.09 59.10 10.6K
10:30 59.10 59.10 59.08 59.10 50.3K
10:31 59.09 59.10 59.08 59.08 9.5K
10:32 59.09 59.10 59.09 59.09 27.6K
10:33 59.08 59.09 59.08 59.09 18.3K
10:34 59.09 59.10 59.09 59.09 19.5K
10:35 59.09 59.10 59.08 59.09 29.1K
10:36 59.09 59.09 59.07 59.08 24.7K
10:37 59.07 59.07 59.06 59.07 6.8K
10:38 59.07 59.07 59.05 59.07 113.5K
10:39 59.07 59.08 59.07 59.08 15.5K
10:40 59.08 59.08 59.05 59.05 27.7K
10:41 59.05 59.06 59.04 59.06 38.2K
10:42 59.06 59.06 59.05 59.05 2.9K
10:43 59.06 59.07 59.06 59.07 28.6K
10:44 59.06 59.07 59.06 59.07 36.3K
10:45 59.07 59.08 59.06 59.07 15.3K
10:46 59.08 59.08 59.07 59.07 23.5K
10:47 59.07 59.09 59.07 59.09 51.2K
10:48 59.09 59.11 59.09 59.11 34.0K
10:49 59.10 59.12 59.10 59.11 42.0K
10:50 59.10 59.10 59.06 59.06 16.6K
10:51 59.06 59.08 59.06 59.07 72.6K
10:52 59.07 59.08 59.07 59.08 21.7K
10:53 59.09 59.10 59.08 59.08 27.5K
10:54 59.08 59.09 59.08 59.08 47.7K
10:55 59.08 59.09 59.08 59.09 14.8K
10:56 59.09 59.09 59.08 59.09 2.8K
10:57 59.08 59.09 59.08 59.09 3.4K
10:58 59.09 59.09 59.07 59.08 55.8K
10:59 59.08 59.08 59.07 59.08 9.5K
11:00 59.08 59.08 59.06 59.06 54.6K
11:01 59.05 59.06 59.05 59.05 10.8K
11:02 59.05 59.06 59.04 59.04 16.3K
11:03 59.04 59.04 59.02 59.02 69.6K
11:04 59.02 59.03 59.01 59.02 38.6K
11:05 59.02 59.03 59.01 59.03 33.6K
11:06 59.02 59.03 59.01 59.02 53.3K
11:07 59.02 59.02 58.99 58.99 8.4K
11:08 58.98 58.99 58.98 58.99 7.2K
11:09 58.98 59.00 58.98 59.00 5.8K
11:10 58.99 58.99 58.99 58.99 25.0K
11:11 58.99 59.02 58.99 59.02 35.2K
11:12 59.01 59.03 59.00 59.03 19.0K
11:13 59.03 59.04 59.02 59.04 9.8K
11:14 59.04 59.04 59.02 59.03 46.7K
11:15 59.04 59.04 59.03 59.03 49.8K
11:16 59.03 59.04 59.03 59.03 81.9K
11:17 59.03 59.04 59.03 59.04 43.7K
11:18 59.04 59.04 59.03 59.03 13.2K
11:19 59.03 59.03 59.02 59.03 18.3K
11:20 59.03 59.03 59.01 59.02 20.3K
11:21 59.03 59.03 59.02 59.02 3.1K
11:22 59.00 59.00 58.99 59.00 24.3K
11:23 58.98 58.99 58.97 58.98 20.1K
11:24 58.99 58.99 58.97 58.98 6.1K
11:25 58.97 58.97 58.96 58.96 30.4K
11:26 58.97 58.97 58.95 58.95 32.3K
11:27 58.95 58.96 58.95 58.95 18.3K
11:28 58.94 58.95 58.94 58.94 72.8K
11:29 58.94 58.96 58.94 58.94 103.9K
11:30 58.95 58.97 58.95 58.96 31.3K
11:31 58.96 58.96 58.94 58.95 68.5K
11:32 58.94 58.95 58.93 58.95 21.9K
11:33 58.94 58.95 58.94 58.95 11.1K
11:34 58.96 58.99 58.96 58.98 15.4K
11:35 59.01 59.02 59.00 59.00 30.1K
11:36 59.01 59.02 59.00 59.00 31.2K
11:37 59.01 59.02 59.01 59.02 30.2K
11:38 59.03 59.03 59.01 59.02 27.4K
11:39 59.03 59.05 59.03 59.05 11.3K
11:40 59.05 59.05 59.04 59.05 91.5K
11:41 59.05 59.07 59.05 59.05 45.1K
11:42 59.06 59.07 59.06 59.06 86.0K
11:43 59.07 59.09 59.07 59.09 14.8K
11:44 59.09 59.09 59.08 59.08 17.1K
11:45 59.08 59.08 59.06 59.07 51.8K
11:46 59.08 59.08 59.06 59.07 55.8K
11:47 59.07 59.08 59.07 59.08 36.4K
11:48 59.08 59.08 59.07 59.07 33.0K
11:49 59.07 59.08 59.07 59.08 43.1K
11:50 59.08 59.08 59.06 59.06 15.4K
11:51 59.07 59.07 59.05 59.07 9.1K
11:52 59.06 59.07 59.06 59.07 9.4K
11:53 59.07 59.07 59.07 59.07 45.0K
11:54 59.07 59.09 59.07 59.08 56.9K
11:55 59.09 59.09 59.08 59.09 26.8K
11:56 59.08 59.08 59.08 59.08 11.5K
11:57 59.09 59.09 59.06 59.06 36.4K
11:58 59.07 59.07 59.06 59.07 7.8K
11:59 59.07 59.08 59.07 59.07 17.8K
12:00 59.07 59.08 59.07 59.08 95.7K
12:01 59.07 59.07 59.06 59.07 17.4K
12:02 59.08 59.08 59.07 59.08 2.2K
12:03 59.07 59.07 59.07 59.07 32.0K
12:04 59.07 59.07 59.06 59.06 3.5K
12:05 59.06 59.06 59.05 59.06 74.0K
12:06 59.07 59.08 59.07 59.08 21.4K
12:07 59.08 59.08 59.07 59.07 222.9K
12:08 59.07 59.08 59.06 59.06 52.0K
12:09 59.07 59.08 59.06 59.08 33.4K
12:10 59.08 59.08 59.06 59.07 24.5K
12:11 59.07 59.08 59.07 59.08 21.8K
12:12 59.07 59.09 59.07 59.09 1,308.5K
12:13 59.09 59.09 59.08 59.08 15.4K
12:14 59.07 59.07 59.06 59.06 25.2K
12:15 59.07 59.09 59.06 59.09 12.0K
12:16 59.08 59.09 59.06 59.07 170.7K
12:17 59.07 59.07 59.05 59.05 86.9K
12:18 59.05 59.06 59.04 59.05 187.6K
12:19 59.05 59.05 59.04 59.05 117.0K
12:20 59.05 59.06 59.04 59.05 30.3K
12:21 59.06 59.06 59.04 59.05 44.1K
12:22 59.05 59.06 59.04 59.03 53.1K
12:23 59.03 59.04 59.02 59.03 44.7K
12:24 59.04 59.05 59.04 59.04 43.2K
12:25 59.05 59.06 59.05 59.05 13.2K
12:26 59.04 59.05 59.04 59.04 3.2K
12:27 59.04 59.04 59.03 59.03 7.0K
12:28 59.05 59.05 59.04 59.05 66.7K
12:29 59.04 59.05 59.04 59.05 25.4K
12:30 59.05 59.06 59.04 59.06 72.7K
12:31 59.06 59.08 59.05 59.07 34.9K
12:32 59.06 59.08 59.06 59.08 21.1K
12:33 59.08 59.08 59.07 59.08 46.4K
12:34 59.08 59.08 59.08 59.07 14.4K
12:35 59.08 59.08 59.06 59.06 87.8K
12:36 59.06 59.06 59.06 59.06 17.4K
12:37 59.05 59.06 59.05 59.06 1.7K
12:38 59.07 59.07 59.06 59.06 35.5K
12:39 59.06 59.07 59.06 59.06 51.1K
12:40 59.06 59.06 59.03 59.03 53.2K
12:41 59.03 59.06 59.03 59.05 31.5K
12:42 59.05 59.08 59.05 59.08 52.0K
12:43 59.07 59.07 59.07 59.06 6.8K
12:44 59.06 59.06 59.04 59.04 32.6K
12:45 59.04 59.06 59.04 59.05 8.6K
12:46 59.07 59.07 59.05 59.05 9.8K
12:47 59.06 59.06 59.05 59.04 62.5K
12:48 59.05 59.06 59.05 59.06 45.7K
12:49 59.05 59.05 59.04 59.03 8.6K
12:50 59.04 59.04 59.03 59.03 1.3K
12:51 59.04 59.04 59.03 59.03 11.4K
12:52 59.03 59.04 59.03 59.03 42.7K
12:53 59.03 59.04 59.03 59.04 8.9K
12:54 59.04 59.04 59.03 59.04 4.1K
12:55 59.04 59.04 59.03 59.04 19.8K
12:56 59.04 59.04 59.04 59.04 12.7K
12:57 59.05 59.05 59.03 59.03 27.9K
12:58 59.03 59.04 59.03 59.04 5.2K
12:59 59.04 59.04 59.03 59.03 8.8K
13:00 59.04 59.05 59.04 59.04 35.3K
13:01 59.04 59.05 59.03 59.05 14.7K
13:02 59.06 59.06 59.03 59.04 59.0K
13:03 59.03 59.04 59.03 59.03 19.2K
13:04 59.03 59.03 59.02 59.03 11.1K
13:05 59.02 59.03 59.01 59.03 21.0K
13:06 59.03 59.03 59.02 59.03 31.2K
13:07 59.04 59.04 59.02 59.03 18.6K
13:08 59.04 59.05 59.04 59.04 14.0K
13:09 59.05 59.05 59.04 59.05 21.9K
13:10 59.04 59.05 59.04 59.05 11.1K
13:11 59.04 59.05 59.04 59.04 9.4K
13:12 59.03 59.05 59.03 59.05 15.7K
13:13 59.05 59.07 59.05 59.07 12.5K
13:14 59.07 59.07 59.05 59.06 230.5K
13:15 59.07 59.07 59.04 59.04 38.5K
13:16 59.04 59.06 59.04 59.04 18.9K
13:17 59.06 59.08 59.06 59.08 62.1K
13:18 59.07 59.07 59.05 59.05 31.3K
13:19 59.05 59.05 59.04 59.05 11.6K
13:20 59.04 59.05 59.02 59.03 34.1K
13:21 59.01 59.02 58.98 58.98 67.4K
13:22 58.98 58.98 58.95 58.95 158.1K
13:23 58.96 58.96 58.95 58.95 22.1K
13:24 58.95 58.95 58.94 58.94 42.1K
13:25 58.95 58.97 58.95 58.97 56.9K
13:26 58.97 58.98 58.97 58.98 17.0K
13:27 58.97 58.98 58.96 58.97 30.4K
13:28 58.97 58.98 58.97 58.96 9.8K
13:29 58.97 58.97 58.97 58.97 35.1K
13:30 58.97 58.99 58.97 58.97 58.7K
13:31 58.97 58.97 58.95 58.96 30.9K
13:32 58.95 58.95 58.94 58.94 18.7K
13:33 58.94 58.95 58.93 58.93 6.8K
13:34 58.95 58.95 58.93 58.94 23.8K
13:35 58.95 58.95 58.95 58.95 1.7K
13:36 58.94 58.94 58.93 58.94 6.8K
13:37 58.93 58.95 58.93 58.95 18.9K
13:38 58.95 58.97 58.94 58.97 15.4K
13:39 58.97 58.97 58.95 58.96 16.7K
13:40 58.96 58.96 58.95 58.96 13.8K
13:41 58.95 58.96 58.95 58.96 9.3K
13:42 58.96 58.96 58.95 58.96 9.3K
13:43 58.95 58.96 58.94 58.96 16.2K
13:44 58.96 58.97 58.95 58.97 16.6K
13:45 58.97 58.97 58.95 58.95 31.5K
13:46 58.95 58.96 58.95 58.96 40.3K
13:47 58.96 58.96 58.95 58.96 9.5K
13:48 58.96 58.97 58.95 58.96 26.7K
13:49 58.96 58.96 58.94 58.94 8.9K
13:50 58.94 58.95 58.94 58.95 35.6K
13:51 58.95 58.95 58.94 58.95 17.3K
13:52 58.95 58.95 58.94 58.95 7.5K
13:53 58.95 58.96 58.95 58.96 19.5K
13:54 58.96 58.96 58.96 58.96 5.3K
13:55 58.96 58.96 58.95 58.96 1.3K
13:56 58.95 58.95 58.94 58.94 13.5K
13:57 58.94 58.94 58.93 58.93 16.8K
13:58 58.93 58.93 58.93 58.93 5.6K
13:59 58.92 58.92 58.91 58.92 9.1K
14:00 58.92 58.92 58.89 58.89 13.3K
14:01 58.90 58.90 58.87 58.88 59.5K
14:02 58.87 58.87 58.86 58.86 107.3K
14:03 58.86 58.86 58.84 58.84 32.3K
14:04 58.84 58.85 58.82 58.82 30.8K
14:05 58.82 58.84 58.82 58.84 39.3K
14:06 58.83 58.86 58.83 58.86 32.7K
14:07 58.85 58.85 58.83 58.84 34.1K
14:08 58.83 58.84 58.83 58.82 18.7K
14:09 58.82 58.84 58.82 58.83 42.7K
14:10 58.83 58.84 58.82 58.84 65.2K
14:11 58.84 58.85 58.84 58.84 32.5K
14:12 58.84 58.86 58.84 58.85 11.0K
14:13 58.85 58.86 58.85 58.86 18.4K
14:14 58.86 58.87 58.86 58.87 29.5K
14:15 58.87 58.89 58.87 58.89 20.8K
14:16 58.89 58.91 58.89 58.89 7.2K
14:17 58.91 58.92 58.91 58.92 9.4K
14:18 58.91 58.93 58.91 58.93 9.2K
14:19 58.93 58.93 58.93 58.93 2.1K
14:20 58.92 58.94 58.92 58.94 15.7K
14:21 58.94 58.94 58.93 58.93 7.1K
14:22 58.93 58.94 58.92 58.93 76.5K
14:23 58.92 58.93 58.92 58.92 21.9K
14:24 58.93 58.94 58.93 58.94 13.6K
14:25 58.94 58.94 58.92 58.93 46.1K
14:26 58.95 58.95 58.93 58.94 20.6K
14:27 58.93 58.93 58.92 58.93 6.6K
14:28 58.93 58.94 58.92 58.94 48.2K
14:29 58.93 58.94 58.93 58.94 10.9K
14:30 58.94 58.95 58.94 58.94 34.8K
14:31 58.93 58.95 58.93 58.94 43.5K
14:32 58.95 58.95 58.93 58.94 26.6K
14:33 58.93 58.94 58.92 58.92 5.7K
14:34 58.93 58.94 58.93 58.93 70.7K
14:35 58.94 58.95 58.93 58.95 14.6K
14:36 58.95 58.95 58.94 58.94 41.0K
14:37 58.94 58.95 58.94 58.95 43.6K
14:38 58.96 58.96 58.95 58.96 21.7K
14:39 58.96 58.97 58.96 58.96 21.4K
14:40 58.96 59.00 58.96 59.00 17.2K
14:41 59.00 59.01 59.00 59.01 17.4K
14:42 59.01 59.01 58.99 58.99 38.0K
14:43 59.00 59.00 58.99 58.99 5.6K
14:44 58.99 59.00 58.99 59.00 50.6K
14:45 59.00 59.00 58.97 58.97 22.4K
14:46 58.98 58.98 58.96 58.97 29.6K
14:47 58.97 58.98 58.96 58.96 17.1K
14:48 58.97 58.98 58.97 58.98 22.4K
14:49 58.98 58.99 58.97 58.98 16.5K
14:50 58.99 59.00 58.99 58.99 9.1K
14:51 59.00 59.00 58.99 59.00 28.8K
14:52 59.00 59.00 58.98 58.98 11.6K
14:53 59.00 59.00 58.99 59.00 22.2K
14:54 59.00 59.01 58.99 58.99 53.6K
14:55 59.00 59.01 58.99 59.01 45.6K
14:56 59.00 59.00 58.98 58.98 21.6K
14:57 58.98 58.99 58.97 58.98 43.8K
14:58 58.98 59.00 58.97 58.99 51.1K
14:59 59.00 59.00 58.99 59.00 34.1K
15:00 58.99 59.00 58.98 59.00 26.1K
15:01 59.00 59.00 58.98 58.99 12.7K
15:02 58.99 59.00 58.98 58.98 33.7K
15:03 58.99 59.00 58.99 59.00 14.7K
15:04 58.99 59.00 58.99 59.00 5.3K
15:05 59.00 59.01 59.00 59.01 20.8K
15:06 59.01 59.01 59.01 59.01 4.2K
15:07 58.99 59.00 58.99 58.99 39.1K
15:08 58.99 59.00 58.99 59.00 52.0K
15:09 58.99 59.00 58.99 59.00 34.3K
15:10 58.99 59.00 58.98 59.00 43.1K
15:11 59.00 59.01 59.00 59.00 54.8K
15:12 59.00 59.01 59.00 59.01 14.2K
15:13 59.01 59.01 59.01 59.00 7.5K
15:14 59.00 59.01 58.99 59.00 75.9K
15:15 59.00 59.01 58.99 59.01 143.3K
15:16 59.00 59.01 59.00 59.00 48.4K
15:17 59.01 59.01 59.00 59.01 28.2K
15:18 59.01 59.01 59.00 59.00 15.0K
15:19 59.01 59.01 59.00 59.00 36.9K
15:20 59.00 59.01 59.00 59.01 16.4K
15:21 59.00 59.00 59.00 59.00 26.0K
15:22 59.00 59.00 58.99 59.00 23.7K
15:23 59.00 59.00 58.99 59.00 29.4K
15:24 58.99 58.99 58.98 58.99 34.5K
15:25 58.99 59.00 58.98 59.00 67.5K
15:26 59.00 59.00 58.99 58.99 53.3K
15:27 58.99 59.00 58.99 59.00 18.2K
15:28 58.99 59.00 58.98 59.00 30.8K
15:29 59.00 59.00 58.99 59.00 23.6K
15:30 59.00 59.01 59.00 59.01 74.5K
15:31 59.01 59.01 59.01 59.01 25.1K
15:32 59.01 59.01 59.00 59.00 51.1K
15:33 59.00 59.00 58.99 58.99 19.0K
15:34 58.98 58.99 58.98 58.98 16.4K
15:35 58.99 58.99 58.98 58.99 9.4K
15:36 58.99 58.99 58.97 58.98 8.5K
15:37 58.97 58.98 58.97 58.98 19.0K
15:38 58.98 58.98 58.97 58.98 15.9K
15:39 58.97 58.99 58.97 58.98 12.8K
15:40 58.99 59.00 58.98 59.00 5.4K
15:41 59.00 59.00 58.99 59.00 6.8K
15:42 59.00 59.01 59.00 59.01 12.1K
15:43 59.01 59.01 59.00 59.01 4.4K
15:44 59.02 59.02 59.00 59.01 34.7K
15:45 59.01 59.01 59.00 59.00 3.0K
15:46 59.01 59.01 59.00 59.01 4.3K
15:47 59.01 59.02 59.01 59.02 11.6K
15:48 59.02 59.02 59.01 59.01 24.4K
15:49 59.01 59.02 59.01 59.01 15.6K
15:50 59.02 59.03 59.02 59.03 49.1K
15:51 59.03 59.04 59.03 59.03 17.8K
15:52 59.04 59.04 59.03 59.04 10.2K
15:53 59.04 59.05 59.04 59.05 27.2K
15:54 59.06 59.07 59.06 59.06 170.8K
15:55 59.05 59.05 59.04 59.05 95.4K
15:56 59.06 59.06 59.05 59.06 119.0K
15:57 59.06 59.07 59.06 59.06 15.4K
15:58 59.07 59.07 59.06 59.07 14.7K
15:59 59.07 59.07 59.05 59.06 424.5K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음