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
2022-12-30 51.90 52.10 51.60 51.72 6.7M
2022-12-29 51.94 52.32 51.93 52.24 4.3M
2022-12-28 52.03 52.19 51.40 51.40 3.6M
2022-12-27 51.88 52.21 51.87 52.02 4.8M
2022-12-23 51.50 51.82 51.40 51.74 3.9M
2022-12-22 51.83 51.83 51.17 51.62 10.1M
2022-12-21 51.74 52.12 51.67 52.02 5.7M
2022-12-20 51.35 51.75 51.33 51.53 4.2M
2022-12-19 51.71 51.71 51.25 51.37 4.0M
2022-12-16 52.15 52.34 51.88 52.06 3.6M
2022-12-15 53.07 53.11 52.20 52.35 4.3M
2022-12-14 53.72 54.05 53.29 53.63 4.0M
2022-12-13 54.49 54.50 53.56 53.70 3.6M
2022-12-12 52.92 53.07 52.73 53.07 4.7M
2022-12-09 53.19 53.46 53.01 53.03 3.2M
2022-12-08 52.88 53.18 52.78 53.11 3.2M
2022-12-07 52.72 52.96 52.57 52.73 3.2M
2022-12-06 53.17 53.26 52.65 52.85 5.2M
2022-12-05 53.73 53.79 52.96 53.09 4.1M
2022-12-02 53.33 53.99 53.28 53.83 3.3M
2022-12-01 53.91 54.05 53.54 53.78 3.8M
2022-11-30 52.98 53.67 52.55 53.50 5.0M
2022-11-29 52.40 52.68 52.29 52.44 3.0M
2022-11-28 52.29 52.66 52.00 52.03 4.6M
2022-11-25 52.53 52.72 52.47 52.62 1.6M
2022-11-23 52.02 52.53 52.02 52.50 3.7M
2022-11-22 51.59 51.98 51.53 51.97 2.7M
2022-11-21 51.33 51.42 51.10 51.36 3.6M
2022-11-18 51.91 51.98 51.61 51.79 3.0M
2022-11-17 51.08 51.87 51.08 51.85 3.9M
2022-11-16 52.04 52.13 51.69 51.81 4.2M
2022-11-15 52.64 52.72 51.76 52.19 5.6M
2022-11-14 51.75 52.08 51.65 51.67 4.9M
2022-11-11 51.66 52.26 51.56 52.17 5.7M
2022-11-10 50.54 51.16 50.31 51.15 6.2M
2022-11-09 49.14 49.45 48.73 48.75 4.9M
2022-11-08 49.25 49.80 49.15 49.55 5.5M
2022-11-07 49.06 49.17 48.84 49.02 5.0M
2022-11-04 48.53 48.94 48.21 48.88 6.6M
2022-11-03 46.68 47.26 46.68 47.08 6.9M
2022-11-02 47.92 48.54 47.23 47.25 9.3M
2022-11-01 48.37 48.41 47.70 47.85 4.6M
2022-10-31 47.23 47.46 47.18 47.33 7.6M
2022-10-28 47.22 47.74 47.12 47.73 7.0M
2022-10-27 47.69 48.10 47.45 47.50 7.6M
2022-10-26 47.35 48.21 47.35 47.87 6.0M
2022-10-25 46.73 47.39 46.73 47.32 5.5M
2022-10-24 46.42 46.65 46.08 46.52 10.3M
2022-10-21 45.86 47.06 45.75 47.04 7.1M
2022-10-20 46.34 46.95 46.15 46.24 5.1M
2022-10-19 46.29 46.54 45.94 46.19 5.4M
2022-10-18 47.23 47.28 46.50 46.86 6.6M
2022-10-17 46.46 46.81 46.42 46.62 5.5M
2022-10-14 46.51 46.53 45.40 45.45 5.8M
2022-10-13 44.56 46.38 44.42 46.18 9.5M
2022-10-12 45.45 45.69 45.29 45.45 7.8M
2022-10-11 45.74 46.20 45.39 45.52 6.0M
2022-10-10 46.41 46.49 45.90 46.13 6.0M
2022-10-07 47.07 47.09 46.35 46.49 6.6M
2022-10-06 47.61 47.82 47.28 47.31 5.8M
2022-10-05 47.77 48.23 47.44 47.97 5.4M
2022-10-04 47.81 48.46 47.78 48.40 5.8M
2022-10-03 46.21 46.88 46.05 46.74 6.9M
2022-09-30 45.74 46.34 45.70 45.77 12.4M
2022-09-29 45.86 45.95 45.35 45.91 10.3M
2022-09-28 45.70 46.79 45.55 46.63 9.0M
2022-09-27 46.21 46.47 45.52 45.75 8.7M
2022-09-26 46.22 46.62 45.79 45.97 11.0M
2022-09-23 47.12 47.17 46.37 46.69 10.0M
2022-09-22 48.45 48.53 47.96 48.15 9.9M
2022-09-21 48.93 49.28 48.30 48.30 6.7M
2022-09-20 49.09 49.21 48.73 49.00 5.4M
2022-09-19 48.97 49.72 48.94 49.70 4.7M
2022-09-16 49.67 49.92 49.48 49.74 5.6M
2022-09-15 50.25 50.64 50.03 50.12 3.5M
2022-09-14 50.59 50.79 50.33 50.62 3.5M
2022-09-13 51.05 51.38 50.31 50.37 7.0M
2022-09-12 52.01 52.29 51.93 52.12 5.6M
2022-09-09 51.09 51.47 51.05 51.44 4.6M
2022-09-08 49.82 50.37 49.72 50.35 5.4M
2022-09-07 49.55 50.34 49.52 50.33 9.0M
2022-09-06 50.29 50.37 49.79 49.90 6.2M
2022-09-02 50.76 51.10 50.06 50.22 5.4M
2022-09-01 50.44 50.54 49.99 50.53 6.7M
2022-08-31 51.42 51.58 51.08 51.09 6.3M
2022-08-30 52.00 52.05 51.14 51.29 5.6M
2022-08-29 51.70 52.01 51.64 51.75 4.3M
2022-08-26 53.19 53.26 51.86 51.90 4.3M
2022-08-25 52.67 53.11 52.56 53.11 4.0M
2022-08-24 52.14 52.62 52.07 52.42 2.8M
2022-08-23 52.12 52.66 52.11 52.32 3.9M
2022-08-22 52.44 52.44 52.09 52.18 4.5M
2022-08-19 53.14 53.23 52.82 52.94 4.5M
2022-08-18 53.82 53.82 53.49 53.66 4.6M
2022-08-17 53.80 54.15 53.62 53.87 4.3M
2022-08-16 54.00 54.35 53.97 54.25 4.0M
2022-08-15 54.10 54.29 53.98 54.22 3.1M
2022-08-12 54.14 54.53 54.02 54.53 4.1M
2022-08-11 54.35 54.60 54.01 54.10 3.3M
2022-08-10 53.82 54.12 53.66 54.02 3.5M
2022-08-09 53.19 53.27 52.83 52.92 3.6M
2022-08-08 53.43 53.61 53.11 53.20 4.4M
2022-08-05 52.70 53.07 52.69 53.04 2.7M
2022-08-04 53.18 53.39 53.08 53.30 3.1M
2022-08-03 52.90 53.11 52.59 53.02 3.9M
2022-08-02 52.95 53.23 52.67 52.68 4.4M
2022-08-01 53.30 53.62 53.06 53.34 4.5M
2022-07-29 52.90 53.49 52.75 53.49 5.0M
2022-07-28 52.68 53.07 52.31 53.00 3.6M
2022-07-27 52.03 52.77 51.92 52.68 5.2M
2022-07-26 51.92 52.00 51.56 51.58 4.6M
2022-07-25 52.14 52.25 51.94 52.19 4.1M
2022-07-22 52.17 52.45 51.64 51.84 3.3M
2022-07-21 51.50 52.12 51.47 52.10 4.4M
2022-07-20 51.66 51.77 51.28 51.52 4.9M
2022-07-19 51.39 51.81 51.34 51.80 3.2M
2022-07-18 50.98 51.20 50.51 50.60 4.0M
2022-07-15 49.95 50.28 49.66 50.28 3.9M
2022-07-14 49.42 49.73 49.02 49.66 6.6M
2022-07-13 49.79 50.54 49.73 50.34 4.6M
2022-07-12 50.36 50.76 50.27 50.40 4.5M
2022-07-11 50.74 50.79 50.43 50.47 4.3M
2022-07-08 51.27 51.63 51.06 51.47 3.9M
2022-07-07 51.07 51.46 51.07 51.43 3.5M
2022-07-06 50.49 50.67 50.12 50.55 4.5M
2022-07-05 50.21 50.64 49.89 50.64 5.1M
2022-07-01 50.98 51.59 50.73 51.59 5.6M
2022-06-30 51.00 51.66 50.78 51.61 5.2M
2022-06-29 51.99 52.15 51.77 51.80 4.3M
2022-06-28 52.85 53.02 52.08 52.13 4.2M
2022-06-27 52.51 52.67 52.28 52.40 7.7M
2022-06-24 51.75 52.46 51.67 52.46 9.9M
2022-06-23 51.09 51.24 50.59 51.07 6.0M
2022-06-22 50.89 51.52 50.83 51.14 6.2M
2022-06-21 51.66 51.93 51.65 51.71 5.2M
2022-06-17 51.69 51.88 51.15 51.43 6.5M
2022-06-16 51.67 51.91 51.26 51.59 7.5M
2022-06-15 52.56 53.23 51.96 52.96 6.1M
2022-06-14 52.39 52.63 51.72 52.15 7.8M
2022-06-13 52.73 52.98 52.16 52.27 8.7M
2022-06-10 54.47 54.50 53.93 54.09 5.0M
2022-06-09 56.00 56.13 55.18 55.19 3.2M
2022-06-08 56.52 56.73 56.29 56.37 3.1M
2022-06-07 56.11 56.85 56.11 56.83 3.3M
2022-06-06 57.15 57.21 56.54 56.66 3.1M
2022-06-03 56.64 56.71 56.28 56.41 3.1M
2022-06-02 56.51 57.29 56.38 57.28 3.8M
2022-06-01 56.97 57.03 55.96 56.16 3.6M
2022-05-31 56.93 57.06 56.62 56.71 5.4M
2022-05-27 56.34 56.66 56.30 56.66 4.2M
2022-05-26 55.36 56.09 55.35 55.95 3.6M
2022-05-25 54.88 55.50 54.88 55.29 3.8M
2022-05-24 55.16 55.33 54.77 55.20 4.8M
2022-05-23 55.36 55.73 55.16 55.64 4.5M
2022-05-20 55.13 55.18 54.11 54.85 5.5M
2022-05-19 53.96 54.83 53.93 54.54 7.1M
2022-05-18 54.79 54.88 53.82 53.95 4.8M
2022-05-17 55.11 55.22 54.78 55.22 4.7M
2022-05-16 53.82 54.36 53.70 54.11 6.1M
2022-05-13 53.31 54.13 53.31 54.12 4.7M
2022-05-12 52.55 53.17 52.24 52.70 7.1M
2022-05-11 53.35 54.02 52.83 52.90 8.1M
2022-05-10 53.75 53.82 52.77 53.19 8.2M
2022-05-09 53.65 53.73 52.83 52.92 9.8M
2022-05-06 54.78 54.95 54.25 54.59 9.8M
2022-05-05 56.13 56.16 54.67 55.16 5.9M
2022-05-04 55.97 57.10 55.45 56.98 5.0M
2022-05-03 56.06 56.30 55.89 56.17 6.5M
2022-05-02 55.69 55.92 55.05 55.69 7.7M
2022-04-29 56.71 57.02 55.81 55.86 4.7M
2022-04-28 55.93 56.45 55.42 56.36 4.7M
2022-04-27 55.46 55.84 55.19 55.54 6.4M
2022-04-26 56.19 56.24 55.17 55.17 5.9M
2022-04-25 56.25 56.69 55.88 56.62 5.8M
2022-04-22 57.86 57.87 56.95 57.01 4.7M
2022-04-21 59.07 59.15 57.79 57.91 4.0M
2022-04-20 58.83 58.88 58.53 58.67 3.7M
2022-04-19 57.96 58.47 57.89 58.46 3.1M
2022-04-18 58.32 58.67 58.20 58.34 4.0M
2022-04-14 58.95 59.02 58.54 58.56 4.4M
2022-04-13 58.32 58.98 58.32 58.95 3.2M
2022-04-12 58.79 58.91 58.16 58.26 4.2M
2022-04-11 58.93 59.06 58.55 58.58 3.8M
2022-04-08 59.12 59.48 59.00 59.28 3.7M
2022-04-07 59.18 59.45 58.79 59.26 3.5M
2022-04-06 59.45 59.59 58.98 59.30 3.9M
2022-04-05 60.66 60.74 59.88 60.05 3.6M
2022-04-04 60.57 60.91 60.49 60.88 3.3M
2022-04-01 60.37 60.46 60.00 60.39 3.4M
2022-03-31 60.29 60.47 59.71 59.74 3.9M
2022-03-30 60.76 60.96 60.46 60.71 3.1M
2022-03-29 60.92 61.02 60.44 60.92 5.1M
2022-03-28 59.57 59.78 59.29 59.75 3.4M
2022-03-25 59.74 59.89 59.45 59.86 2.9M
2022-03-24 59.69 59.93 59.48 59.90 3.8M
2022-03-23 59.55 59.92 59.42 59.49 4.1M
2022-03-22 59.92 60.19 59.88 60.11 2.9M
2022-03-21 59.58 59.69 59.15 59.47 4.3M
2022-03-18 58.91 60.06 58.83 60.01 4.1M
2022-03-17 58.71 59.43 58.61 59.32 6.0M
2022-03-16 57.96 59.02 57.63 59.02 6.0M
2022-03-15 56.18 56.66 55.95 56.57 7.4M
2022-03-14 56.71 56.98 56.06 56.18 5.3M
2022-03-11 57.45 57.50 56.25 56.26 5.4M
2022-03-10 56.91 57.25 56.60 56.94 5.1M
2022-03-09 57.04 57.89 56.82 57.66 4.7M
2022-03-08 55.76 56.61 55.15 55.74 9.4M
2022-03-07 56.73 56.83 55.26 55.42 8.9M
2022-03-04 57.27 57.34 56.76 57.24 6.6M
2022-03-03 59.34 59.43 58.39 58.60 5.0M
2022-03-02 59.24 59.62 58.93 59.51 5.5M
2022-03-01 59.76 59.96 58.59 58.89 8.8M
2022-02-28 59.73 60.44 59.59 60.01 6.4M
2022-02-25 59.87 60.82 59.73 60.79 5.3M
2022-02-24 57.89 59.48 57.79 59.44 10.3M
2022-02-23 61.36 61.39 60.17 60.21 6.6M
2022-02-22 60.96 61.30 60.41 60.81 6.4M
2022-02-18 61.84 61.99 61.39 61.54 5.7M
2022-02-17 62.44 62.48 61.87 61.93 4.7M
2022-02-16 62.32 62.97 62.31 62.80 4.7M
2022-02-15 62.12 62.55 62.06 62.52 3.4M
2022-02-14 61.51 61.61 60.99 61.40 5.8M
2022-02-11 62.63 62.86 61.61 61.77 4.5M
2022-02-10 62.52 63.48 62.50 62.63 4.3M
2022-02-09 63.09 63.35 63.01 63.35 3.9M
2022-02-08 61.91 62.39 61.82 62.33 3.7M
2022-02-07 61.88 62.27 61.81 61.97 3.8M
2022-02-04 61.59 62.16 61.45 61.88 3.9M
2022-02-03 62.05 62.21 61.72 61.78 5.1M
2022-02-02 62.67 62.74 62.25 62.62 4.7M
2022-02-01 62.10 62.30 61.66 62.30 5.8M
2022-01-31 60.85 61.84 60.77 61.77 5.4M
2022-01-28 60.09 60.61 59.70 60.61 5.8M
2022-01-27 60.86 61.07 60.18 60.32 6.4M
2022-01-26 61.77 61.89 60.51 60.75 7.2M
2022-01-25 60.75 61.53 60.31 61.14 6.8M
2022-01-24 61.00 61.39 59.78 61.37 11.2M
2022-01-21 62.86 62.89 62.07 62.09 5.9M
2022-01-20 63.62 63.94 62.94 63.00 4.0M
2022-01-19 63.47 63.58 63.13 63.18 4.1M
2022-01-18 63.29 63.46 62.98 63.13 4.6M
2022-01-14 63.84 64.17 63.66 64.08 4.2M
2022-01-13 64.80 64.83 64.07 64.14 3.9M
2022-01-12 64.46 64.73 64.36 64.70 3.8M
2022-01-11 63.25 63.97 63.12 63.95 3.6M
2022-01-10 63.05 63.12 62.55 63.05 6.6M
2022-01-07 63.20 63.59 63.03 63.52 3.6M
2022-01-06 63.23 63.53 63.00 63.24 5.3M
2022-01-05 64.22 64.34 63.40 63.42 4.9M
2022-01-04 64.25 64.33 63.95 64.06 3.8M
2022-01-03 63.90 63.98 63.58 63.98 4.7M