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
2023-12-29 57.94 58.13 57.81 57.96 3.4M
2023-12-28 57.98 58.18 57.88 57.92 2.7M
2023-12-27 57.66 57.92 57.64 57.89 3.2M
2023-12-26 57.29 57.61 57.29 57.54 2.5M
2023-12-22 57.21 57.39 57.08 57.26 3.4M
2023-12-21 56.93 57.24 56.82 57.24 12.9M
2023-12-20 56.88 56.99 56.22 56.25 3.2M
2023-12-19 56.73 56.99 56.73 56.97 2.4M
2023-12-18 56.51 56.52 56.28 56.46 3.5M
2023-12-15 57.49 57.57 57.13 57.20 2.7M
2023-12-14 57.51 57.87 57.48 57.72 2.9M
2023-12-13 56.26 57.14 56.02 57.14 2.9M
2023-12-12 56.16 56.32 55.95 56.32 3.8M
2023-12-11 56.06 56.34 56.04 56.26 3.8M
2023-12-08 55.90 56.28 55.90 56.14 2.2M
2023-12-07 56.04 56.25 55.83 56.15 2.3M
2023-12-06 56.27 56.35 55.86 55.87 2.0M
2023-12-05 55.77 55.95 55.65 55.81 2.2M
2023-12-04 55.97 56.18 55.83 55.99 3.4M
2023-12-01 55.81 56.51 55.81 56.49 2.1M
2023-11-30 55.98 56.07 55.73 55.98 1.9M
2023-11-29 55.97 56.14 55.87 55.94 2.0M
2023-11-28 55.76 56.10 55.69 55.96 2.6M
2023-11-27 55.80 55.82 55.63 55.77 2.0M
2023-11-24 55.67 55.94 55.67 55.94 1.6M
2023-11-22 55.57 55.67 55.37 55.64 1.9M
2023-11-21 55.78 55.84 55.50 55.59 2.2M
2023-11-20 55.51 55.91 55.51 55.84 2.9M
2023-11-17 55.35 55.54 55.25 55.52 1.6M
2023-11-16 54.89 55.15 54.77 54.95 2.1M
2023-11-15 55.25 55.45 55.13 55.19 2.0M
2023-11-14 54.55 55.18 54.52 55.10 3.4M
2023-11-13 53.43 53.84 53.37 53.74 2.1M
2023-11-10 53.31 53.65 53.05 53.63 2.1M
2023-11-09 53.78 53.94 53.31 53.35 1.9M
2023-11-08 53.53 53.71 53.33 53.46 2.3M
2023-11-07 53.52 53.70 53.38 53.62 2.0M
2023-11-06 54.16 54.20 53.82 53.95 3.0M
2023-11-03 53.83 54.15 53.80 54.01 2.7M
2023-11-02 53.03 53.30 52.94 53.29 3.0M
2023-11-01 51.83 52.23 51.75 52.23 4.1M
2023-10-31 51.63 51.76 51.44 51.72 2.8M
2023-10-30 51.67 51.77 51.43 51.69 4.2M
2023-10-27 51.57 51.61 50.95 51.06 3.7M
2023-10-26 51.29 51.44 51.01 51.20 2.8M
2023-10-25 51.68 51.88 51.45 51.49 2.6M
2023-10-24 51.76 52.06 51.73 51.98 2.0M
2023-10-23 51.40 51.93 51.19 51.61 3.9M
2023-10-20 51.92 52.03 51.61 51.63 2.6M
2023-10-19 52.37 52.68 52.09 52.18 2.8M
2023-10-18 52.96 53.03 52.49 52.54 1.9M
2023-10-17 53.00 53.66 53.00 53.45 2.6M
2023-10-16 53.16 53.50 53.08 53.49 1.9M
2023-10-13 53.38 53.52 52.95 53.09 2.0M
2023-10-12 54.02 54.07 53.27 53.47 2.3M
2023-10-11 54.03 54.14 53.69 53.99 2.0M
2023-10-10 53.54 53.92 53.50 53.77 2.4M
2023-10-09 52.60 53.09 52.58 53.05 2.8M
2023-10-06 52.49 53.27 52.22 53.16 3.1M
2023-10-05 52.35 52.58 52.19 52.51 3.2M
2023-10-04 52.24 52.24 51.79 52.15 3.4M
2023-10-03 52.38 52.51 52.02 52.18 5.2M
2023-10-02 53.25 53.36 52.71 52.83 3.3M
2023-09-29 54.12 54.13 53.42 53.52 2.8M
2023-09-28 53.20 53.75 53.17 53.63 3.5M
2023-09-27 53.55 53.58 52.96 53.30 2.7M
2023-09-26 53.62 53.76 53.29 53.32 2.4M
2023-09-25 53.86 54.10 53.78 54.08 2.1M
2023-09-22 54.48 54.65 54.22 54.27 2.3M
2023-09-21 54.41 54.49 54.05 54.06 4.7M
2023-09-20 55.30 55.58 54.94 54.97 2.4M
2023-09-19 55.21 55.32 55.01 55.14 1.6M
2023-09-18 55.19 55.25 54.99 55.18 2.0M
2023-09-15 55.85 56.01 55.63 55.67 1.8M
2023-09-14 55.60 55.88 55.52 55.80 1.7M
2023-09-13 55.23 55.37 55.08 55.19 1.8M
2023-09-12 55.16 55.49 55.16 55.31 1.7M
2023-09-11 55.41 55.55 55.27 55.54 2.2M
2023-09-08 54.91 55.07 54.85 54.92 1.8M
2023-09-07 55.00 55.09 54.82 54.95 1.7M
2023-09-06 55.38 55.55 55.09 55.26 1.8M
2023-09-05 55.75 55.75 55.44 55.45 2.3M
2023-09-01 56.29 56.35 55.79 55.93 1.8M
2023-08-31 55.94 55.97 55.58 55.70 2.1M
2023-08-30 56.01 56.22 55.92 56.02 2.1M
2023-08-29 55.29 56.07 55.23 56.04 1.9M
2023-08-28 55.13 55.37 55.11 55.33 2.1M
2023-08-25 54.80 54.99 54.34 54.82 1.5M
2023-08-24 54.95 55.12 54.51 54.53 1.8M
2023-08-23 54.70 55.22 54.70 55.14 1.8M
2023-08-22 54.80 54.83 54.44 54.49 2.0M
2023-08-21 54.53 54.63 54.28 54.59 1.9M
2023-08-18 54.08 54.51 54.05 54.43 2.0M
2023-08-17 55.07 55.13 54.47 54.52 1.8M
2023-08-16 55.00 55.20 54.75 54.76 1.8M
2023-08-15 55.58 55.58 55.10 55.19 2.1M
2023-08-14 55.63 55.93 55.43 55.88 2.1M
2023-08-11 56.16 56.33 56.01 56.13 1.9M
2023-08-10 56.93 57.26 56.51 56.57 2.0M
2023-08-09 56.52 56.60 56.26 56.42 1.5M
2023-08-08 56.11 56.40 55.94 56.37 2.1M
2023-08-07 56.83 56.86 56.54 56.84 1.8M
2023-08-04 56.62 57.06 56.46 56.53 1.8M
2023-08-03 56.15 56.54 56.12 56.38 2.5M
2023-08-02 56.82 56.84 56.35 56.45 2.8M
2023-08-01 57.71 57.85 57.46 57.57 2.1M
2023-07-31 58.23 58.42 58.20 58.26 2.3M
2023-07-28 58.18 58.38 58.05 58.26 2.3M
2023-07-27 58.19 58.20 57.49 57.55 2.3M
2023-07-26 57.46 58.06 57.42 57.92 1.6M
2023-07-25 57.63 57.81 57.63 57.73 1.9M
2023-07-24 57.27 57.63 57.24 57.51 1.5M
2023-07-21 57.44 57.48 57.28 57.39 1.5M
2023-07-20 57.48 57.62 57.23 57.30 1.7M
2023-07-19 57.70 57.83 57.50 57.63 1.8M
2023-07-18 57.44 57.74 57.35 57.66 1.6M
2023-07-17 57.26 57.54 57.13 57.49 2.3M
2023-07-14 57.69 57.73 57.40 57.46 1.7M
2023-07-13 57.53 57.85 57.52 57.78 2.2M
2023-07-12 56.65 57.01 56.60 56.97 2.2M
2023-07-11 55.66 55.94 55.52 55.93 1.5M
2023-07-10 55.08 55.41 55.08 55.39 1.9M
2023-07-07 54.89 55.54 54.89 55.30 1.8M
2023-07-06 54.99 55.00 54.51 54.77 2.3M
2023-07-05 55.95 55.95 55.70 55.77 1.9M
2023-07-03 56.29 56.44 56.22 56.31 1.7M
2023-06-30 55.98 56.18 55.90 56.08 1.9M
2023-06-29 55.32 55.50 55.26 55.50 1.9M
2023-06-28 55.47 55.67 55.42 55.60 1.6M
2023-06-27 55.41 55.69 55.25 55.66 1.8M
2023-06-26 55.09 55.31 55.09 55.19 2.5M
2023-06-23 55.01 55.16 54.96 55.05 7.3M
2023-06-22 55.84 55.97 55.77 55.92 2.2M
2023-06-21 56.02 56.37 56.01 56.22 1.7M
2023-06-20 56.37 56.44 56.05 56.17 2.8M
2023-06-16 57.99 57.99 57.60 57.62 2.3M
2023-06-15 57.24 57.79 57.22 57.76 2.1M
2023-06-14 57.19 57.45 56.89 57.23 2.0M
2023-06-13 57.00 57.13 56.88 57.00 1.9M
2023-06-12 56.38 56.48 56.27 56.47 1.8M
2023-06-09 56.23 56.41 56.16 56.27 1.8M
2023-06-08 55.93 56.25 55.88 56.23 1.4M
2023-06-07 56.03 56.23 55.69 55.74 1.8M
2023-06-06 55.69 56.19 55.69 56.16 2.4M
2023-06-05 55.83 55.88 55.63 55.69 2.6M
2023-06-02 55.87 55.99 55.79 55.94 2.6M
2023-06-01 54.52 55.17 54.52 55.13 2.9M
2023-05-31 54.30 54.35 53.90 54.28 2.4M
2023-05-30 55.22 55.22 54.64 54.80 2.2M
2023-05-26 54.99 55.37 54.97 55.32 2.5M
2023-05-25 54.83 54.83 54.50 54.68 2.4M
2023-05-24 55.13 55.14 54.77 54.82 2.4M
2023-05-23 55.80 55.91 55.48 55.48 2.6M
2023-05-22 56.22 56.40 56.22 56.30 2.2M
2023-05-19 56.12 56.28 56.02 56.13 1.7M
2023-05-18 55.94 55.95 55.64 55.94 2.2M
2023-05-17 55.90 56.14 55.70 56.12 2.2M
2023-05-16 56.09 56.18 55.83 55.83 1.9M
2023-05-15 56.04 56.38 55.98 56.36 1.7M
2023-05-12 56.03 56.03 55.60 55.77 3.4M
2023-05-11 55.87 56.03 55.63 56.02 2.8M
2023-05-10 56.40 56.40 55.91 56.26 2.0M
2023-05-09 56.09 56.36 56.03 56.30 2.4M
2023-05-08 56.66 56.69 56.46 56.56 1.7M
2023-05-05 55.96 56.61 55.95 56.52 1.6M
2023-05-04 55.68 55.90 55.57 55.72 2.6M
2023-05-03 55.70 56.04 55.61 55.62 2.3M
2023-05-02 55.69 55.72 55.24 55.55 2.9M
2023-05-01 56.23 56.43 56.11 56.14 2.6M
2023-04-28 55.80 56.26 55.80 56.25 2.0M
2023-04-27 55.69 56.15 55.62 56.13 2.0M
2023-04-26 55.73 55.77 55.36 55.42 1.8M
2023-04-25 55.84 55.84 55.33 55.35 2.0M
2023-04-24 56.11 56.24 56.07 56.24 2.1M
2023-04-21 56.00 56.18 55.76 56.16 1.8M
2023-04-20 56.16 56.59 56.00 56.15 1.9M
2023-04-19 56.11 56.26 56.06 56.16 1.4M
2023-04-18 56.56 56.61 56.38 56.50 2.4M
2023-04-17 56.30 56.34 56.06 56.32 2.0M
2023-04-14 56.49 56.63 56.07 56.32 1.8M
2023-04-13 56.27 56.60 56.27 56.55 1.8M
2023-04-12 56.08 56.13 55.71 55.82 2.3M
2023-04-11 55.64 55.78 55.58 55.67 2.4M
2023-04-10 55.10 55.42 55.05 55.42 2.4M
2023-04-06 55.09 55.52 55.04 55.38 2.3M
2023-04-05 55.33 55.42 55.00 55.19 3.4M
2023-04-04 55.60 55.77 55.41 55.58 3.1M
2023-04-03 55.30 55.63 55.26 55.61 3.1M
2023-03-31 55.16 55.32 55.09 55.21 2.5M
2023-03-30 55.00 55.07 54.89 55.02 2.5M
2023-03-29 54.23 54.45 54.21 54.42 1.8M
2023-03-28 53.72 53.96 53.72 53.91 1.8M
2023-03-27 53.59 53.73 53.41 53.69 2.1M
2023-03-24 53.11 53.42 52.91 53.41 2.3M
2023-03-23 53.95 54.29 53.30 53.55 3.2M
2023-03-22 53.53 54.24 53.32 53.34 2.6M
2023-03-21 53.43 53.57 53.19 53.48 2.3M
2023-03-20 52.57 52.95 52.47 52.85 2.6M
2023-03-17 52.52 52.58 52.13 52.33 2.3M
2023-03-16 51.83 52.86 51.82 52.85 3.5M
2023-03-15 51.83 52.16 51.50 52.10 3.6M
2023-03-14 53.33 53.55 53.13 53.49 2.6M
2023-03-13 52.81 53.42 52.68 53.02 4.7M
2023-03-10 53.77 53.92 53.20 53.27 4.4M
2023-03-09 54.32 54.47 53.67 53.73 2.5M
2023-03-08 54.20 54.52 54.13 54.36 2.2M
2023-03-07 54.90 54.91 54.02 54.11 3.1M
2023-03-06 55.09 55.28 54.98 55.05 2.5M
2023-03-03 54.73 55.22 54.62 55.17 1.8M
2023-03-02 53.99 54.53 53.96 54.48 2.1M
2023-03-01 54.47 54.58 54.20 54.36 3.2M
2023-02-28 54.04 54.17 53.81 53.81 3.3M
2023-02-27 54.20 54.32 54.04 54.19 2.9M
2023-02-24 53.62 53.77 53.42 53.67 2.8M
2023-02-23 54.67 54.72 54.12 54.57 2.7M
2023-02-22 54.51 54.59 54.17 54.29 2.7M
2023-02-21 54.91 55.04 54.56 54.60 2.6M
2023-02-17 54.98 55.29 54.84 55.25 2.4M
2023-02-16 55.11 55.62 55.01 55.30 2.4M
2023-02-15 55.14 55.52 55.06 55.52 2.3M
2023-02-14 55.46 56.06 55.30 55.80 2.9M
2023-02-13 55.41 55.82 55.33 55.79 2.1M
2023-02-10 55.33 55.41 55.09 55.32 2.4M
2023-02-09 56.24 56.26 55.44 55.58 2.4M
2023-02-08 55.68 55.77 55.33 55.48 2.5M
2023-02-07 55.14 55.83 55.01 55.73 3.3M
2023-02-06 55.30 55.44 55.02 55.35 3.5M
2023-02-03 56.00 56.42 55.83 55.93 3.2M
2023-02-02 56.92 56.92 56.31 56.60 3.4M
2023-02-01 56.27 56.95 55.82 56.74 3.9M
2023-01-31 55.79 56.23 55.64 56.21 2.7M
2023-01-30 56.14 56.33 55.92 55.93 2.8M
2023-01-27 56.40 56.64 56.26 56.52 2.8M
2023-01-26 56.61 56.71 56.23 56.65 2.6M
2023-01-25 56.00 56.48 55.86 56.45 2.7M
2023-01-24 55.96 56.30 55.82 56.22 4.2M
2023-01-23 55.85 56.29 55.80 56.21 4.0M
2023-01-20 55.46 55.96 55.30 55.94 2.7M
2023-01-19 55.29 55.51 55.08 55.39 2.6M
2023-01-18 56.21 56.26 55.28 55.28 6.2M
2023-01-17 55.52 55.75 55.42 55.58 3.2M
2023-01-13 55.05 55.57 55.00 55.54 2.9M
2023-01-12 54.95 55.32 54.39 55.23 2.5M
2023-01-11 54.40 54.57 54.23 54.57 3.2M
2023-01-10 53.98 54.25 53.85 54.24 2.9M
2023-01-09 54.26 54.51 54.02 54.02 3.4M
2023-01-06 52.78 53.77 52.51 53.73 3.2M
2023-01-05 52.46 52.67 52.36 52.50 3.1M
2023-01-04 52.80 53.05 52.45 52.96 4.2M
2023-01-03 52.24 52.59 51.86 52.07 4.1M