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
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 47.94 48.08 47.80 47.90 10.5M
2023-12-28 48.06 48.16 47.88 47.91 11.9M
2023-12-27 47.81 48.03 47.77 47.99 9.9M
2023-12-26 47.55 47.79 47.40 47.72 7.3M
2023-12-22 47.50 47.63 47.35 47.51 12.0M
2023-12-21 47.18 47.40 47.06 47.40 13.3M
2023-12-20 47.14 47.26 46.59 46.61 15.8M
2023-12-19 46.99 47.12 46.91 47.10 9.3M
2023-12-18 46.73 46.75 46.53 46.65 10.4M
2023-12-15 47.40 47.46 47.10 47.10 18.2M
2023-12-14 47.46 47.77 47.41 47.59 16.9M
2023-12-13 46.43 47.20 46.23 47.18 12.1M
2023-12-12 46.33 46.44 46.15 46.43 11.2M
2023-12-11 46.28 46.44 46.20 46.42 13.9M
2023-12-08 46.06 46.38 46.04 46.29 9.5M
2023-12-07 46.09 46.32 45.89 46.18 17.3M
2023-12-06 46.31 46.39 45.96 45.96 9.5M
2023-12-05 45.90 46.04 45.79 45.87 9.4M
2023-12-04 45.97 46.17 45.88 46.02 10.8M
2023-12-01 45.90 46.45 45.86 46.43 14.0M
2023-11-30 45.98 46.03 45.76 45.96 9.6M
2023-11-29 45.99 46.15 45.85 45.98 9.9M
2023-11-28 45.72 46.01 45.65 45.87 8.9M
2023-11-27 45.78 45.84 45.67 45.79 10.5M
2023-11-24 45.72 45.92 45.72 45.91 4.6M
2023-11-22 45.56 45.63 45.37 45.61 9.0M
2023-11-21 45.71 45.73 45.46 45.52 7.2M
2023-11-20 45.48 45.77 45.47 45.70 9.6M
2023-11-17 45.32 45.52 45.26 45.50 6.9M
2023-11-16 44.92 45.12 44.81 44.94 9.4M
2023-11-15 45.11 45.27 45.00 45.04 17.3M
2023-11-14 44.65 45.14 44.65 45.08 13.5M
2023-11-13 43.61 43.97 43.55 43.89 7.9M
2023-11-10 43.60 43.85 43.30 43.83 7.5M
2023-11-09 43.98 44.10 43.59 43.60 12.7M
2023-11-08 43.66 43.81 43.48 43.62 11.0M
2023-11-07 43.69 43.82 43.57 43.72 10.4M
2023-11-06 44.33 44.33 43.95 44.05 10.8M
2023-11-03 44.05 44.32 44.04 44.19 12.3M
2023-11-02 43.43 43.64 43.32 43.63 11.6M
2023-11-01 42.36 42.69 42.26 42.67 13.9M
2023-10-31 42.17 42.29 42.03 42.24 13.7M
2023-10-30 42.05 42.17 41.87 42.15 14.9M
2023-10-27 42.00 42.02 41.48 41.58 13.8M
2023-10-26 41.90 41.99 41.58 41.71 16.8M
2023-10-25 42.21 42.36 41.98 42.02 12.7M
2023-10-24 42.27 42.45 42.17 42.39 9.5M
2023-10-23 41.98 42.46 41.82 42.18 14.6M
2023-10-20 42.40 42.51 42.14 42.16 12.9M
2023-10-19 42.79 43.02 42.48 42.56 17.8M
2023-10-18 43.30 43.35 42.85 42.91 10.3M
2023-10-17 43.26 43.85 43.24 43.65 15.1M
2023-10-16 43.39 43.68 43.32 43.64 12.3M
2023-10-13 43.56 43.68 43.19 43.30 10.9M
2023-10-12 44.17 44.17 43.51 43.69 9.7M
2023-10-11 44.13 44.19 43.82 44.07 8.2M
2023-10-10 43.75 44.05 43.70 43.88 14.4M
2023-10-09 42.97 43.38 42.95 43.33 9.1M
2023-10-06 42.81 43.46 42.54 43.36 11.8M
2023-10-05 42.75 42.95 42.61 42.91 12.6M
2023-10-04 42.57 42.58 42.17 42.52 14.1M
2023-10-03 42.65 42.76 42.33 42.50 16.2M
2023-10-02 43.45 43.47 42.91 43.04 16.2M
2023-09-29 44.27 44.27 43.62 43.72 16.0M
2023-09-28 43.55 43.99 43.48 43.86 13.6M
2023-09-27 43.77 43.80 43.22 43.50 12.4M
2023-09-26 43.86 43.98 43.56 43.60 13.5M
2023-09-25 44.07 44.26 43.96 44.23 11.7M
2023-09-22 44.62 44.76 44.35 44.40 11.7M
2023-09-21 44.66 44.75 44.34 44.35 11.6M
2023-09-20 45.44 45.66 45.08 45.10 11.0M
2023-09-19 45.33 45.41 45.13 45.25 9.2M
2023-09-18 45.25 45.31 45.08 45.24 7.5M
2023-09-15 45.90 46.04 45.68 45.72 10.0M
2023-09-14 45.58 45.85 45.54 45.82 7.7M
2023-09-13 45.25 45.37 45.12 45.21 6.7M
2023-09-12 45.25 45.47 45.21 45.30 8.4M
2023-09-11 45.41 45.53 45.27 45.50 6.1M
2023-09-08 45.02 45.17 44.95 44.99 9.0M
2023-09-07 45.10 45.19 44.94 45.05 10.3M
2023-09-06 45.36 45.47 45.09 45.23 9.0M
2023-09-05 45.69 45.70 45.41 45.41 9.6M
2023-09-01 46.17 46.21 45.69 45.82 8.3M
2023-08-31 45.95 45.96 45.61 45.75 9.1M
2023-08-30 45.95 46.10 45.81 45.90 11.0M
2023-08-29 45.22 45.92 45.17 45.91 8.9M
2023-08-28 45.16 45.36 45.12 45.33 7.8M
2023-08-25 44.87 45.03 44.47 44.86 10.7M
2023-08-24 44.98 45.11 44.56 44.58 10.0M
2023-08-23 44.89 45.24 44.84 45.15 10.2M
2023-08-22 44.96 44.98 44.63 44.67 10.3M
2023-08-21 44.73 44.82 44.51 44.77 10.9M
2023-08-18 44.30 44.70 44.27 44.63 11.6M
2023-08-17 45.11 45.15 44.58 44.63 11.0M
2023-08-16 45.14 45.34 44.93 44.93 8.5M
2023-08-15 45.65 45.66 45.23 45.29 7.8M
2023-08-14 45.69 45.96 45.55 45.93 7.1M
2023-08-11 46.09 46.28 46.01 46.12 7.6M
2023-08-10 46.68 46.95 46.33 46.38 8.8M
2023-08-09 46.31 46.42 46.14 46.24 8.7M
2023-08-08 46.00 46.25 45.85 46.20 9.4M
2023-08-07 46.47 46.56 46.27 46.55 8.3M
2023-08-04 46.26 46.66 46.13 46.18 9.9M
2023-08-03 45.86 46.19 45.83 46.05 15.0M
2023-08-02 46.52 46.57 46.14 46.19 15.4M
2023-08-01 47.23 47.35 47.00 47.10 8.3M
2023-07-31 47.66 47.81 47.61 47.63 7.7M
2023-07-28 47.60 47.78 47.50 47.63 7.8M
2023-07-27 47.77 47.77 47.21 47.24 8.1M
2023-07-26 47.10 47.59 47.10 47.44 11.7M
2023-07-25 47.20 47.44 47.20 47.38 5.7M
2023-07-24 47.20 47.37 47.15 47.24 6.2M
2023-07-21 47.32 47.35 47.16 47.29 10.5M
2023-07-20 47.40 47.50 47.16 47.23 12.2M
2023-07-19 47.55 47.64 47.39 47.51 7.5M
2023-07-18 47.25 47.55 47.21 47.52 6.5M
2023-07-17 47.02 47.24 46.94 47.18 6.8M
2023-07-14 47.46 47.49 47.17 47.20 7.3M
2023-07-13 47.30 47.54 47.28 47.49 7.3M
2023-07-12 46.50 46.80 46.43 46.77 10.4M
2023-07-11 45.66 45.90 45.56 45.89 7.1M
2023-07-10 45.24 45.47 45.22 45.45 7.8M
2023-07-07 45.03 45.54 45.00 45.33 8.9M
2023-07-06 45.12 45.13 44.71 44.95 9.0M
2023-07-05 45.92 45.95 45.69 45.76 12.6M
2023-07-03 46.22 46.33 46.18 46.26 6.4M
2023-06-30 46.05 46.22 45.99 46.18 8.1M
2023-06-29 45.47 45.64 45.44 45.64 6.6M
2023-06-28 45.62 45.77 45.54 45.70 7.3M
2023-06-27 45.43 45.71 45.29 45.69 7.9M
2023-06-26 45.25 45.41 45.22 45.32 9.8M
2023-06-23 45.14 45.30 45.11 45.18 9.8M
2023-06-22 45.89 45.99 45.84 45.92 10.2M
2023-06-21 46.07 46.36 45.99 46.20 10.6M
2023-06-20 46.27 46.32 46.02 46.13 9.2M
2023-06-16 47.55 47.55 47.18 47.19 14.0M
2023-06-15 46.85 47.37 46.81 47.33 10.4M
2023-06-14 47.00 47.13 46.62 46.89 7.8M
2023-06-13 46.74 46.87 46.66 46.77 7.9M
2023-06-12 46.25 46.34 46.13 46.32 8.1M
2023-06-09 46.13 46.23 46.04 46.11 7.0M
2023-06-08 45.91 46.15 45.80 46.13 7.1M
2023-06-07 45.93 46.10 45.64 45.66 10.5M
2023-06-06 45.80 46.14 45.76 46.10 6.7M
2023-06-05 45.92 45.95 45.69 45.70 13.4M
2023-06-02 45.93 46.01 45.83 45.99 8.8M
2023-06-01 44.87 45.36 44.84 45.32 11.8M
2023-05-31 44.62 44.71 44.32 44.63 12.6M
2023-05-30 45.39 45.40 44.95 45.07 8.6M
2023-05-26 45.22 45.52 45.22 45.46 7.9M
2023-05-25 45.13 45.14 44.87 45.04 11.8M
2023-05-24 45.38 45.40 45.11 45.14 10.9M
2023-05-23 46.08 46.15 45.79 45.79 8.7M
2023-05-22 46.39 46.54 46.36 46.44 9.1M
2023-05-19 46.35 46.50 46.26 46.40 7.7M
2023-05-18 46.10 46.14 45.87 46.12 10.3M
2023-05-17 46.06 46.24 45.86 46.21 8.3M
2023-05-16 46.25 46.31 45.97 45.97 7.1M
2023-05-15 46.23 46.45 46.17 46.45 7.9M
2023-05-12 46.25 46.25 45.89 46.05 7.7M
2023-05-11 46.07 46.17 45.84 46.15 10.1M
2023-05-10 46.53 46.53 46.06 46.36 14.5M
2023-05-09 46.26 46.50 46.21 46.43 8.3M
2023-05-08 46.72 46.73 46.54 46.61 5.6M
2023-05-05 46.13 46.67 46.10 46.59 6.8M
2023-05-04 45.86 46.04 45.74 45.85 10.4M
2023-05-03 45.99 46.31 45.92 45.92 10.3M
2023-05-02 45.93 45.93 45.56 45.83 8.9M
2023-05-01 46.42 46.54 46.30 46.32 10.2M
2023-04-28 46.01 46.38 45.99 46.36 8.6M
2023-04-27 46.00 46.35 45.90 46.35 6.7M
2023-04-26 46.06 46.06 45.70 45.77 9.8M
2023-04-25 46.23 46.23 45.76 45.76 9.8M
2023-04-24 46.40 46.50 46.34 46.49 8.2M
2023-04-21 46.28 46.44 46.06 46.40 9.0M
2023-04-20 46.14 46.36 46.12 46.25 12.8M
2023-04-19 46.16 46.31 46.15 46.23 8.4M
2023-04-18 46.43 46.50 46.31 46.41 8.0M
2023-04-17 46.15 46.23 45.97 46.23 10.8M
2023-04-14 46.46 46.57 46.08 46.27 7.9M
2023-04-13 46.25 46.51 46.20 46.50 14.7M
2023-04-12 45.96 46.06 45.70 45.83 7.3M
2023-04-11 45.51 45.66 45.47 45.57 7.6M
2023-04-10 45.08 45.38 45.07 45.37 8.3M
2023-04-06 45.11 45.44 45.05 45.33 9.6M
2023-04-05 45.28 45.38 45.02 45.18 8.0M
2023-04-04 45.54 45.69 45.38 45.53 7.9M
2023-04-03 45.26 45.55 45.22 45.54 9.2M
2023-03-31 45.04 45.24 45.02 45.17 9.6M
2023-03-30 44.93 44.98 44.82 44.96 7.2M
2023-03-29 44.32 44.44 44.25 44.41 10.7M
2023-03-28 43.83 44.00 43.79 43.91 7.7M
2023-03-27 43.73 43.90 43.61 43.85 24.3M
2023-03-24 43.30 43.50 43.06 43.47 10.3M
2023-03-23 44.01 44.27 43.43 43.62 11.5M
2023-03-22 43.82 44.36 43.57 43.59 8.5M
2023-03-21 43.75 43.83 43.51 43.76 6.7M
2023-03-20 42.98 43.31 42.91 43.20 8.8M
2023-03-17 42.88 42.95 42.55 42.71 9.9M
2023-03-16 42.38 43.21 42.32 43.21 17.5M
2023-03-15 42.32 42.62 42.02 42.55 19.9M
2023-03-14 43.72 43.90 43.53 43.86 10.3M
2023-03-13 43.19 43.72 43.09 43.35 16.1M
2023-03-10 44.10 44.21 43.57 43.60 13.4M
2023-03-09 44.53 44.67 44.00 44.03 8.1M
2023-03-08 44.38 44.62 44.28 44.47 9.3M
2023-03-07 44.95 44.98 44.18 44.24 9.7M
2023-03-06 45.08 45.23 44.99 45.06 8.5M
2023-03-03 44.75 45.20 44.65 45.17 8.8M
2023-03-02 44.15 44.56 44.12 44.52 11.8M
2023-03-01 44.56 44.64 44.28 44.45 11.0M
2023-02-28 44.36 44.46 44.17 44.17 8.2M
2023-02-27 44.47 44.62 44.35 44.49 8.3M
2023-02-24 43.97 44.10 43.81 44.00 9.8M
2023-02-23 44.69 44.79 44.31 44.70 9.1M
2023-02-22 44.63 44.71 44.35 44.44 8.1M
2023-02-21 44.96 45.07 44.68 44.70 8.3M
2023-02-17 44.97 45.31 44.87 45.27 6.4M
2023-02-16 45.04 45.48 44.98 45.20 8.8M
2023-02-15 45.04 45.41 45.02 45.41 10.2M
2023-02-14 45.36 45.88 45.25 45.64 10.3M
2023-02-13 45.23 45.60 45.17 45.60 6.8M
2023-02-10 45.21 45.26 45.00 45.21 7.8M
2023-02-09 45.95 45.97 45.25 45.34 9.0M
2023-02-08 45.53 45.59 45.22 45.30 9.7M
2023-02-07 44.98 45.65 44.88 45.57 11.4M
2023-02-06 45.20 45.29 44.93 45.15 8.6M
2023-02-03 45.67 46.03 45.56 45.64 13.6M
2023-02-02 46.32 46.37 45.87 46.16 10.6M
2023-02-01 45.75 46.35 45.39 46.17 13.8M
2023-01-31 45.36 45.77 45.26 45.76 14.9M
2023-01-30 45.64 45.83 45.48 45.48 14.0M
2023-01-27 45.65 45.96 45.61 45.86 12.0M
2023-01-26 45.86 45.93 45.51 45.91 15.6M
2023-01-25 45.38 45.80 45.29 45.77 10.0M
2023-01-24 45.30 45.61 45.17 45.54 8.1M
2023-01-23 45.20 45.60 45.16 45.55 14.6M
2023-01-20 44.88 45.36 44.80 45.36 19.9M
2023-01-19 44.87 45.02 44.66 44.90 13.0M
2023-01-18 45.67 45.73 44.94 44.95 13.2M
2023-01-17 45.14 45.35 45.05 45.15 12.9M
2023-01-13 44.61 45.05 44.56 45.02 9.1M
2023-01-12 44.53 44.86 44.04 44.79 12.8M
2023-01-11 44.05 44.16 43.88 44.15 14.0M
2023-01-10 43.69 43.83 43.54 43.82 11.5M
2023-01-09 43.89 44.14 43.71 43.71 12.4M
2023-01-06 42.66 43.55 42.45 43.52 10.4M
2023-01-05 42.42 42.53 42.27 42.35 9.3M
2023-01-04 42.85 42.95 42.53 42.83 13.2M
2023-01-03 42.40 42.64 42.03 42.20 12.0M