Vanguard Total International Stock Index Fund ETF Shares (VXUS)

VXUS
🏛️ 미국 →
72.75
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
2021-12-31 63.64 63.87 63.53 63.57 4.1M
2021-12-30 63.63 63.81 63.59 63.66 2.9M
2021-12-29 63.62 63.62 63.39 63.57 3.4M
2021-12-28 63.80 63.84 63.61 63.63 3.6M
2021-12-27 63.33 63.70 63.25 63.70 5.5M
2021-12-23 62.96 63.36 62.92 63.24 11.5M
2021-12-22 62.24 62.89 62.20 62.89 3.6M
2021-12-21 61.88 62.34 61.86 62.33 3.5M
2021-12-20 61.39 61.54 61.13 61.51 4.7M
2021-12-17 63.01 63.28 62.83 62.87 3.0M
2021-12-16 63.83 63.96 63.36 63.54 3.6M
2021-12-15 62.99 63.48 62.54 63.46 3.4M
2021-12-14 62.94 63.21 62.69 62.94 3.2M
2021-12-13 63.62 63.65 63.16 63.19 2.8M
2021-12-10 64.00 64.05 63.73 63.97 2.4M
2021-12-09 64.00 64.07 63.81 63.87 2.7M
2021-12-08 64.24 64.39 64.09 64.35 3.1M
2021-12-07 63.74 64.22 63.74 64.20 2.5M
2021-12-06 62.65 63.04 62.44 62.99 3.9M
2021-12-03 62.95 63.01 62.06 62.38 6.9M
2021-12-02 62.49 63.02 62.43 62.83 5.5M
2021-12-01 63.18 63.49 62.01 62.01 4.0M
2021-11-30 62.64 62.86 61.77 62.31 5.6M
2021-11-29 63.00 63.02 62.46 62.73 3.8M
2021-11-26 62.93 62.94 62.20 62.46 3.4M
2021-11-24 63.80 64.30 63.78 64.30 3.0M
2021-11-23 64.51 64.74 64.25 64.56 4.0M
2021-11-22 64.96 65.10 64.60 64.60 2.9M
2021-11-19 65.27 65.28 64.99 65.01 2.1M
2021-11-18 65.42 65.49 65.10 65.43 2.5M
2021-11-17 65.75 65.75 65.50 65.61 3.2M
2021-11-16 65.89 65.95 65.75 65.76 2.4M
2021-11-15 66.22 66.22 65.85 65.90 2.4M
2021-11-12 65.83 66.05 65.76 66.04 2.3M
2021-11-11 65.67 65.83 65.59 65.66 2.7M
2021-11-10 65.77 65.92 65.15 65.23 2.2M
2021-11-09 66.10 66.14 65.70 65.89 2.9M
2021-11-08 66.05 66.14 66.01 66.09 2.7M
2021-11-05 65.88 65.88 65.61 65.88 2.1M
2021-11-04 65.76 65.79 65.52 65.74 2.5M
2021-11-03 65.27 65.87 65.16 65.81 4.6M
2021-11-02 65.44 65.49 65.32 65.38 2.9M
2021-11-01 65.38 65.72 65.28 65.71 2.6M
2021-10-29 65.02 65.11 64.87 65.08 2.8M
2021-10-27 65.43 65.55 65.14 65.15 2.8M
2021-10-26 65.81 65.87 65.41 65.50 2.7M
2021-10-25 65.50 65.64 65.29 65.55 2.1M
2021-10-22 65.51 65.74 65.23 65.48 2.4M
2021-10-21 65.22 65.43 65.17 65.28 2.9M
2021-10-20 65.56 65.75 65.46 65.67 2.1M
2021-10-19 65.32 65.55 65.27 65.50 2.3M
2021-10-18 64.77 65.06 64.69 64.98 2.4M
2021-10-15 64.98 65.20 64.88 65.18 2.4M
2021-10-14 64.60 64.68 64.45 64.62 2.1M
2021-10-13 63.78 64.13 63.61 64.08 2.8M
2021-10-12 63.51 63.61 63.31 63.36 2.4M
2021-10-11 63.75 63.94 63.39 63.40 2.5M
2021-10-08 63.67 63.72 63.47 63.59 2.1M
2021-10-07 63.22 63.69 63.22 63.51 2.5M
2021-10-06 62.23 62.80 62.01 62.79 3.4M
2021-10-05 62.89 63.37 62.83 63.16 2.4M
2021-10-04 63.21 63.21 62.47 62.78 4.1M
2021-10-01 63.35 63.55 62.88 63.44 3.0M
2021-09-30 63.54 63.69 63.13 63.26 2.9M
2021-09-29 63.63 63.70 63.24 63.31 2.6M
2021-09-28 64.03 64.07 63.37 63.58 4.0M
2021-09-27 64.61 64.92 64.52 64.83 2.6M
2021-09-24 64.70 64.86 64.65 64.73 2.1M
2021-09-23 65.17 65.48 65.11 65.35 4.6M
2021-09-22 64.60 65.16 64.57 64.70 2.5M
2021-09-21 64.37 64.45 64.03 64.19 4.2M
2021-09-20 63.60 63.83 63.09 63.62 5.1M
2021-09-17 65.75 65.84 65.16 65.34 2.9M
2021-09-16 65.96 66.10 65.73 66.05 2.3M
2021-09-15 66.09 66.37 65.96 66.37 2.5M
2021-09-14 66.67 66.68 66.11 66.21 3.3M
2021-09-13 66.60 66.65 66.33 66.55 2.7M
2021-09-10 66.73 66.74 66.08 66.12 2.2M
2021-09-09 66.26 66.48 66.11 66.24 3.1M
2021-09-08 66.68 66.69 66.18 66.30 3.2M
2021-09-07 67.01 67.13 66.95 66.98 2.8M
2021-09-03 66.82 67.05 66.71 67.00 2.5M
2021-09-02 66.68 66.79 66.54 66.65 3.6M
2021-09-01 66.33 66.69 66.28 66.47 3.1M
2021-08-31 65.98 66.05 65.83 65.89 4.3M
2021-08-30 65.67 65.75 65.52 65.66 1.8M
2021-08-27 65.06 65.65 65.02 65.64 2.8M
2021-08-26 65.10 65.17 64.85 64.93 2.5M
2021-08-25 65.23 65.39 65.12 65.37 2.1M
2021-08-24 65.05 65.39 65.01 65.31 1.9M
2021-08-23 64.45 64.81 64.43 64.72 2.4M
2021-08-20 63.53 64.05 63.50 64.03 2.2M
2021-08-19 63.71 64.02 63.61 63.86 2.6M
2021-08-18 64.88 65.14 64.60 64.62 2.3M
2021-08-17 64.79 64.93 64.44 64.75 3.5M
2021-08-16 65.47 65.55 65.23 65.55 2.1M
2021-08-13 65.84 65.99 65.70 65.99 1.8M
2021-08-12 65.77 65.80 65.55 65.77 2.0M
2021-08-11 65.96 66.01 65.76 65.99 2.0M
2021-08-10 65.47 65.59 65.44 65.59 1.9M
2021-08-09 65.49 65.56 65.36 65.47 1.7M
2021-08-06 65.61 65.63 65.36 65.46 1.6M
2021-08-05 65.76 65.88 65.70 65.77 1.6M
2021-08-04 65.76 65.92 65.53 65.58 1.9M
2021-08-03 65.39 65.64 65.13 65.64 3.1M
2021-08-02 65.48 65.55 65.16 65.21 2.6M
2021-07-30 64.96 65.21 64.76 64.94 2.5M
2021-07-29 65.38 65.46 65.29 65.32 2.2M
2021-07-28 64.50 65.03 64.37 64.92 2.9M
2021-07-27 64.17 64.24 63.80 64.23 4.2M
2021-07-26 64.60 64.85 64.57 64.80 2.4M
2021-07-23 65.09 65.09 64.84 65.07 1.9M
2021-07-22 65.16 65.16 64.77 65.00 2.3M
2021-07-21 64.29 64.92 64.27 64.92 2.1M
2021-07-20 63.49 64.20 63.37 64.10 2.4M
2021-07-19 63.80 63.87 63.36 63.73 4.3M
2021-07-16 65.33 65.37 64.72 64.83 2.6M
2021-07-15 65.35 65.53 65.09 65.33 2.2M
2021-07-14 65.88 65.90 65.59 65.67 2.3M
2021-07-13 65.66 65.78 65.49 65.56 2.4M
2021-07-12 65.50 65.75 65.42 65.75 2.3M
2021-07-09 65.22 65.61 65.07 65.61 2.3M
2021-07-08 64.30 64.61 64.13 64.50 2.7M
2021-07-07 65.59 65.63 65.15 65.50 2.2M
2021-07-06 65.70 65.72 65.03 65.29 2.7M
2021-07-02 65.73 65.87 65.49 65.83 1.9M
2021-07-01 65.73 65.74 65.41 65.74 2.4M
2021-06-30 65.58 65.82 65.47 65.68 3.2M
2021-06-29 66.10 66.12 65.92 66.12 2.4M
2021-06-28 66.27 66.29 65.99 66.14 2.7M
2021-06-25 66.43 66.43 66.23 66.41 3.0M
2021-06-24 66.05 66.16 65.97 66.11 5.4M
2021-06-23 65.78 65.91 65.45 65.52 2.9M
2021-06-22 65.47 65.83 65.29 65.72 2.6M
2021-06-21 65.27 65.78 65.10 65.73 2.3M
2021-06-18 65.65 65.78 65.40 65.49 3.5M
2021-06-17 66.65 66.78 66.28 66.55 3.0M
2021-06-16 67.41 67.49 66.61 66.86 2.9M
2021-06-15 67.51 67.51 67.25 67.44 2.2M
2021-06-14 67.41 67.51 67.29 67.50 2.2M
2021-06-11 67.41 67.42 67.16 67.42 2.0M
2021-06-10 67.22 67.41 67.11 67.34 2.9M
2021-06-09 67.20 67.25 67.00 67.04 2.4M
2021-06-08 67.42 67.42 67.13 67.27 2.7M
2021-06-07 67.36 67.39 67.18 67.38 2.1M
2021-06-04 67.19 67.33 67.11 67.33 2.2M
2021-06-03 66.79 66.84 66.54 66.69 2.9M
2021-06-02 67.11 67.26 66.98 67.20 3.7M
2021-06-01 67.30 67.30 66.98 67.05 3.3M
2021-05-28 66.43 66.66 66.35 66.42 2.4M
2021-05-27 66.26 66.34 66.09 66.27 2.7M
2021-05-26 66.02 66.14 65.92 66.12 2.6M
2021-05-25 66.17 66.18 65.84 65.97 2.9M
2021-05-24 65.59 65.88 65.49 65.79 2.6M
2021-05-21 65.66 65.66 65.12 65.32 2.8M
2021-05-20 65.09 65.56 65.05 65.50 3.9M
2021-05-19 64.44 65.03 64.25 64.80 3.3M
2021-05-18 65.43 65.54 65.25 65.26 2.4M
2021-05-17 64.58 64.87 64.48 64.87 3.2M
2021-05-14 64.53 65.01 64.47 64.97 2.6M
2021-05-13 63.65 64.01 63.48 63.90 2.8M
2021-05-12 64.16 64.47 63.44 63.56 4.7M
2021-05-11 64.34 64.96 64.28 64.83 3.9M
2021-05-10 66.22 66.22 65.51 65.54 3.0M
2021-05-07 65.56 66.14 65.50 66.08 3.0M
2021-05-06 64.95 65.31 64.72 65.31 2.6M
2021-05-05 64.68 64.92 64.49 64.81 3.1M
2021-05-04 64.35 64.45 63.71 64.15 4.0M
2021-05-03 64.81 65.05 64.71 64.99 3.4M
2021-04-30 64.87 64.94 64.26 64.44 2.9M
2021-04-29 65.61 65.61 64.93 65.36 2.3M
2021-04-28 65.13 65.55 65.07 65.37 2.5M
2021-04-27 65.04 65.15 64.95 65.10 2.7M
2021-04-26 65.16 65.28 65.07 65.20 2.3M
2021-04-23 64.77 65.21 64.70 65.12 2.5M
2021-04-22 64.72 64.75 64.23 64.39 2.6M
2021-04-21 63.85 64.66 63.80 64.66 2.6M
2021-04-20 64.48 64.52 63.88 64.05 3.1M
2021-04-19 65.18 65.20 64.77 64.95 4.6M
2021-04-16 64.97 65.17 64.84 65.15 3.0M
2021-04-15 64.72 64.79 64.60 64.72 2.6M
2021-04-14 64.27 64.47 64.16 64.28 3.2M
2021-04-13 63.87 64.14 63.76 64.11 2.6M
2021-04-12 63.92 63.92 63.60 63.74 3.2M
2021-04-09 63.85 64.12 63.84 64.12 2.8M
2021-04-08 64.08 64.26 63.97 64.13 2.9M
2021-04-07 63.65 63.81 63.54 63.73 2.8M
2021-04-06 63.73 64.00 63.68 63.88 3.2M
2021-04-05 63.96 64.26 63.84 64.25 4.2M
2021-04-01 63.26 63.58 63.16 63.55 3.2M
2021-03-31 62.61 62.92 62.58 62.70 3.4M
2021-03-30 62.51 62.78 62.39 62.72 3.6M
2021-03-29 62.66 62.84 62.39 62.70 3.8M
2021-03-26 62.31 63.05 62.24 63.05 2.9M
2021-03-25 61.61 62.09 61.46 62.03 5.3M
2021-03-24 62.13 62.21 61.63 61.63 4.3M
2021-03-23 62.70 62.81 62.21 62.30 2.9M
2021-03-22 63.17 63.41 63.05 63.26 3.2M
2021-03-19 63.18 63.50 62.87 63.42 3.6M
2021-03-18 63.52 63.83 63.10 63.10 2.8M
2021-03-17 63.23 64.00 63.12 63.85 3.2M
2021-03-16 63.58 63.70 63.43 63.59 3.3M
2021-03-15 63.26 63.44 62.90 63.44 2.9M
2021-03-12 62.90 63.32 62.80 63.31 2.9M
2021-03-11 63.24 63.57 63.03 63.51 4.5M
2021-03-10 62.79 62.79 62.29 62.63 4.9M
2021-03-09 62.23 62.66 62.14 62.46 2.9M
2021-03-08 61.71 62.01 61.44 61.51 4.0M
2021-03-05 62.19 62.23 61.15 62.16 3.9M
2021-03-04 62.49 62.74 61.31 61.70 5.7M
2021-03-03 62.86 62.96 62.47 62.50 4.0M
2021-03-02 62.87 63.02 62.57 62.80 3.5M
2021-03-01 62.60 63.07 62.54 63.05 3.2M
2021-02-26 62.30 62.34 61.50 61.70 5.5M
2021-02-25 63.84 63.96 62.42 62.57 4.0M
2021-02-24 63.17 63.79 62.90 63.72 3.0M
2021-02-23 63.40 63.84 62.72 63.70 3.8M
2021-02-22 63.58 63.98 63.48 63.54 3.8M
2021-02-19 64.22 64.47 64.08 64.22 3.5M
2021-02-18 63.77 63.93 63.39 63.86 2.8M
2021-02-17 64.37 64.47 64.03 64.40 3.4M
2021-02-16 64.83 64.98 64.55 64.68 3.3M
2021-02-12 63.92 64.39 63.86 64.39 2.7M
2021-02-11 64.04 64.16 63.79 64.08 2.9M
2021-02-10 64.00 64.03 63.31 63.60 2.8M
2021-02-09 63.26 63.73 63.24 63.68 2.9M
2021-02-08 63.17 63.35 63.06 63.25 3.6M
2021-02-05 62.73 62.87 62.47 62.86 2.6M
2021-02-04 62.21 62.43 62.06 62.43 3.3M
2021-02-03 62.33 62.43 62.07 62.37 3.7M
2021-02-02 61.97 62.21 61.75 62.14 3.7M
2021-02-01 61.23 61.46 60.97 61.40 3.4M
2021-01-29 60.88 61.07 60.05 60.31 6.4M
2021-01-28 61.42 62.06 61.35 61.74 4.4M
2021-01-27 61.66 61.89 61.13 61.31 4.9M
2021-01-26 62.86 62.90 62.55 62.77 3.0M
2021-01-25 62.73 62.89 62.16 62.89 4.1M
2021-01-22 62.57 62.88 62.53 62.80 2.9M
2021-01-21 63.20 63.28 62.87 63.23 3.2M
2021-01-20 62.91 63.19 62.75 63.15 2.9M
2021-01-19 62.61 62.63 62.27 62.47 3.4M
2021-01-15 62.06 62.17 61.57 61.85 2.8M
2021-01-14 62.64 63.02 62.58 62.81 2.7M
2021-01-13 62.31 62.46 62.13 62.26 2.9M
2021-01-12 62.06 62.35 61.87 62.27 3.9M
2021-01-11 61.77 62.13 61.70 61.95 3.7M
2021-01-08 62.59 62.78 62.10 62.78 4.8M
2021-01-07 61.80 62.03 61.66 61.99 5.1M
2021-01-06 61.36 62.13 61.25 61.73 6.5M
2021-01-05 60.82 61.49 60.78 61.40 3.3M
2021-01-04 61.20 61.34 60.25 60.52 5.7M