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
2025-09-26 59.19 59.42 59.18 59.41 10.9M
2025-09-25 59.08 59.13 58.82 59.06 14.6M
2025-09-24 59.59 59.72 59.40 59.46 11.0M
2025-09-23 60.31 60.31 59.79 59.88 14.0M
2025-09-22 59.77 60.00 59.62 59.97 11.0M
2025-09-19 59.75 59.79 59.57 59.65 15.4M
2025-09-18 60.07 60.27 59.86 60.21 16.8M
2025-09-17 60.13 60.52 59.74 60.02 12.2M
2025-09-16 60.36 60.36 60.03 60.23 15.1M
2025-09-15 60.19 60.31 60.04 60.30 22.3M
2025-09-12 59.79 59.93 59.70 59.82 9.2M
2025-09-11 59.59 60.09 59.59 60.07 11.8M
2025-09-10 59.55 59.65 59.34 59.41 10.5M
2025-09-09 59.35 59.48 59.24 59.37 12.0M
2025-09-08 59.38 59.56 59.23 59.53 8.5M
2025-09-05 59.19 59.34 58.79 58.96 12.1M
2025-09-04 58.45 58.70 58.37 58.68 8.7M
2025-09-03 58.18 58.37 58.10 58.32 14.5M
2025-09-02 57.90 58.26 57.81 58.19 13.3M
2025-08-29 58.67 58.80 58.59 58.71 14.0M
2025-08-28 58.99 59.07 58.86 59.01 9.6M
2025-08-27 58.42 58.79 58.38 58.77 8.3M
2025-08-26 58.69 58.86 58.65 58.84 11.0M
2025-08-25 59.32 59.40 58.82 58.82 11.3M
2025-08-22 58.85 59.67 58.83 59.56 8.3M
2025-08-21 58.61 58.72 58.48 58.61 9.9M
2025-08-20 58.85 58.94 58.71 58.89 10.9M
2025-08-19 58.94 59.02 58.69 58.74 13.5M
2025-08-18 58.79 58.82 58.64 58.81 12.1M
2025-08-15 58.92 58.95 58.79 58.87 8.0M
2025-08-14 58.40 58.63 58.38 58.61 10.0M
2025-08-13 58.64 58.76 58.57 58.71 8.9M
2025-08-12 58.00 58.45 57.92 58.44 8.6M
2025-08-11 57.81 57.92 57.72 57.79 10.0M
2025-08-08 57.93 58.13 57.86 58.02 7.6M
2025-08-07 57.92 57.94 57.48 57.75 10.2M
2025-08-06 57.19 57.40 57.03 57.34 8.0M
2025-08-05 56.90 57.00 56.69 56.90 8.9M
2025-08-04 56.63 56.81 56.59 56.80 12.6M
2025-08-01 56.05 56.11 55.68 56.02 14.9M
2025-07-31 56.57 56.57 56.10 56.22 19.2M
2025-07-30 56.98 57.13 56.51 56.71 13.3M
2025-07-29 57.22 57.23 57.03 57.14 11.9M
2025-07-28 57.47 57.54 57.06 57.16 11.2M
2025-07-25 57.72 58.02 57.63 58.02 7.3M
2025-07-24 58.22 58.34 58.07 58.09 9.1M
2025-07-23 57.96 58.52 57.91 58.50 12.5M
2025-07-22 57.01 57.32 56.87 57.28 12.2M
2025-07-21 56.95 57.26 56.85 57.01 9.2M
2025-07-18 57.05 57.05 56.58 56.64 8.0M
2025-07-17 56.51 56.79 56.42 56.77 12.3M
2025-07-16 56.37 56.65 56.18 56.64 15.0M
2025-07-15 56.97 57.00 56.34 56.37 9.7M
2025-07-14 56.71 56.97 56.67 56.94 10.1M
2025-07-11 56.94 56.97 56.78 56.87 9.4M
2025-07-10 57.21 57.39 57.08 57.35 8.2M
2025-07-09 57.16 57.33 57.01 57.31 9.5M
2025-07-08 56.72 56.98 56.61 56.92 14.5M
2025-07-07 56.81 56.91 56.37 56.51 16.0M
2025-07-03 57.13 57.31 57.10 57.22 7.3M
2025-07-02 56.77 57.16 56.67 57.15 10.9M
2025-07-01 56.87 57.04 56.81 56.97 14.6M
2025-06-30 56.77 57.04 56.69 57.01 15.7M
2025-06-27 56.80 57.05 56.58 56.83 11.1M
2025-06-26 56.30 56.53 56.20 56.48 15.1M
2025-06-25 55.86 55.93 55.71 55.87 12.8M
2025-06-24 55.90 56.21 55.82 56.15 22.0M
2025-06-23 54.64 55.42 54.63 55.42 26.0M
2025-06-20 55.52 55.54 55.00 55.00 14.5M
2025-06-18 55.98 56.19 55.77 55.89 18.7M
2025-06-17 56.21 56.25 55.68 55.74 12.1M
2025-06-16 56.66 56.91 56.41 56.45 13.5M
2025-06-13 56.18 56.48 56.03 56.17 12.6M
2025-06-12 56.73 56.90 56.65 56.86 9.6M
2025-06-11 56.57 56.68 56.37 56.42 16.1M
2025-06-10 56.50 56.53 56.28 56.43 10.1M
2025-06-09 56.22 56.50 56.19 56.30 11.1M
2025-06-06 56.23 56.35 56.13 56.28 9.9M
2025-06-05 56.34 56.37 56.00 56.10 14.3M
2025-06-04 56.01 56.26 55.95 56.10 12.3M
2025-06-03 55.75 55.88 55.54 55.81 16.8M
2025-06-02 55.72 56.23 55.58 56.22 11.5M
2025-05-30 55.53 55.66 55.18 55.58 14.2M
2025-05-29 55.56 55.62 55.27 55.51 11.6M
2025-05-28 55.37 55.45 55.20 55.29 12.5M
2025-05-27 55.87 55.90 55.70 55.80 12.6M
2025-05-23 54.45 55.13 54.45 55.03 12.4M
2025-05-22 54.65 55.00 54.60 54.84 12.0M
2025-05-21 55.26 55.45 54.88 54.90 16.5M
2025-05-20 55.03 55.22 54.99 55.20 14.5M
2025-05-19 54.44 54.94 54.42 54.94 10.0M
2025-05-16 54.36 54.53 54.21 54.50 10.8M
2025-05-15 54.16 54.39 54.05 54.38 9.9M
2025-05-14 54.21 54.23 53.76 53.81 11.8M
2025-05-13 53.86 54.16 53.81 54.03 10.0M
2025-05-12 53.77 53.94 53.52 53.94 12.2M
2025-05-09 53.79 53.79 53.51 53.68 11.7M
2025-05-08 53.74 53.74 53.33 53.33 12.9M
2025-05-07 53.61 53.73 53.35 53.51 11.0M
2025-05-06 53.69 53.85 53.64 53.70 17.3M
2025-05-05 53.79 53.86 53.71 53.71 8.5M
2025-05-02 53.54 53.76 53.46 53.61 9.9M
2025-05-01 53.05 53.08 52.58 52.65 9.3M
2025-04-30 52.59 53.00 52.29 52.87 11.0M
2025-04-29 52.81 53.03 52.75 52.95 11.4M
2025-04-28 52.50 52.83 52.46 52.79 18.1M
2025-04-25 52.23 52.46 52.08 52.43 7.6M
2025-04-24 51.90 52.32 51.77 52.31 8.3M
2025-04-23 51.97 52.28 51.51 51.65 10.9M
2025-04-22 51.22 51.72 51.14 51.50 15.4M
2025-04-21 50.98 51.13 50.17 50.51 13.4M
2025-04-17 50.57 51.03 50.56 50.75 9.9M
2025-04-16 50.38 50.69 50.00 50.21 9.3M
2025-04-15 50.21 50.57 50.21 50.32 9.0M
2025-04-14 49.77 50.20 49.55 49.98 10.0M
2025-04-11 48.43 49.50 48.32 49.41 17.1M
2025-04-10 48.26 48.37 47.04 48.09 27.6M
2025-04-09 45.72 49.23 45.46 49.06 33.6M
2025-04-08 47.52 47.52 45.14 45.65 36.1M
2025-04-07 45.48 47.55 45.15 45.89 51.9M
2025-04-04 48.21 48.36 46.82 46.91 36.6M
2025-04-03 50.64 50.77 49.98 50.08 17.0M
2025-04-02 50.60 51.19 50.53 51.15 11.7M
2025-04-01 50.94 51.16 50.63 51.01 13.2M
2025-03-31 50.57 50.98 50.36 50.83 18.0M
2025-03-28 51.62 51.63 51.18 51.24 12.0M
2025-03-27 51.71 51.96 51.63 51.83 11.1M
2025-03-26 52.11 52.21 51.67 51.77 15.0M
2025-03-25 52.46 52.51 52.27 52.40 10.2M
2025-03-24 52.03 52.20 51.93 52.12 10.2M
2025-03-21 52.01 52.13 51.84 52.05 8.2M
2025-03-20 52.27 52.63 52.23 52.58 8.1M
2025-03-19 52.65 53.15 52.60 52.99 13.4M
2025-03-18 52.74 52.83 52.47 52.75 11.0M
2025-03-17 52.36 52.89 52.33 52.82 16.0M
2025-03-14 51.66 52.22 51.66 52.20 14.1M
2025-03-13 51.35 51.48 51.09 51.22 13.3M
2025-03-12 51.62 51.75 51.26 51.61 12.7M
2025-03-11 51.46 51.50 50.84 51.23 16.6M
2025-03-10 51.78 51.91 51.02 51.37 14.2M
2025-03-07 52.11 52.63 51.99 52.58 12.7M
2025-03-06 52.22 52.62 51.98 52.03 21.1M
2025-03-05 51.98 52.63 51.98 52.52 18.7M
2025-03-04 51.04 51.85 50.58 51.31 14.5M
2025-03-03 51.98 52.09 51.17 51.45 13.7M
2025-02-28 50.88 51.09 50.59 51.07 13.0M
2025-02-27 51.46 51.50 51.01 51.03 12.3M
2025-02-26 51.71 52.04 51.53 51.64 13.5M
2025-02-25 51.74 51.75 51.32 51.56 10.3M
2025-02-24 51.42 51.51 51.09 51.19 12.4M
2025-02-21 51.67 51.67 51.13 51.24 8.4M
2025-02-20 51.54 51.66 51.37 51.61 7.0M
2025-02-19 51.40 51.50 51.23 51.41 7.7M
2025-02-18 51.82 51.90 51.71 51.86 10.3M
2025-02-14 51.74 51.80 51.50 51.51 8.3M
2025-02-13 51.04 51.50 51.02 51.49 10.1M
2025-02-12 50.35 50.96 50.28 50.83 10.3M
2025-02-11 50.44 50.80 50.42 50.73 7.7M
2025-02-10 50.44 50.57 50.40 50.53 7.2M
2025-02-07 50.62 50.72 50.10 50.21 13.4M
2025-02-06 50.55 50.74 50.50 50.61 10.0M
2025-02-05 50.21 50.47 50.14 50.40 11.8M
2025-02-04 49.61 50.00 49.60 49.92 8.4M
2025-02-03 49.01 49.61 48.88 49.32 14.5M
2025-01-31 50.34 50.56 49.89 49.94 14.2M
2025-01-30 50.34 50.65 50.18 50.42 12.2M
2025-01-29 49.90 50.03 49.71 49.88 9.5M
2025-01-28 49.87 49.92 49.61 49.88 8.9M
2025-01-27 49.75 49.95 49.73 49.93 17.8M
2025-01-24 49.96 50.17 49.93 50.02 8.0M
2025-01-23 49.48 49.77 49.42 49.74 9.5M
2025-01-22 49.64 49.64 49.40 49.40 7.3M
2025-01-21 49.21 49.53 49.13 49.51 17.2M
2025-01-17 48.57 48.81 48.50 48.57 8.9M
2025-01-16 48.26 48.49 48.14 48.33 20.5M
2025-01-15 48.26 48.30 47.99 48.17 9.2M
2025-01-14 47.54 47.66 47.34 47.58 16.6M
2025-01-13 47.13 47.41 47.04 47.40 13.7M
2025-01-10 47.99 47.99 47.42 47.53 14.6M
2025-01-08 48.08 48.33 47.93 48.25 10.3M
2025-01-07 48.79 48.86 48.23 48.31 11.7M
2025-01-06 48.48 48.78 48.40 48.47 11.9M
2025-01-03 47.94 48.03 47.74 48.00 13.6M
2025-01-02 47.94 48.03 47.56 47.72 13.7M