Vanguard FTSE All-World ex-US Small-Cap Index Fund ETF Shares (VSS)

VSS
🏛️ 미국 →
141.44
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
2021-12-31 133.93 134.46 133.76 133.96 0.2M
2021-12-30 133.49 134.18 133.49 133.82 0.1M
2021-12-29 133.40 133.73 133.26 133.66 0.2M
2021-12-28 133.57 133.76 133.21 133.31 0.2M
2021-12-27 132.31 133.27 132.26 133.27 0.3M
2021-12-23 131.73 132.34 131.41 132.01 0.4M
2021-12-22 130.01 131.27 129.86 131.26 0.3M
2021-12-21 128.68 129.64 128.48 129.59 0.2M
2021-12-20 127.60 127.96 126.99 127.84 0.3M
2021-12-17 131.54 132.19 131.16 131.30 0.2M
2021-12-16 133.15 133.38 131.91 132.52 0.2M
2021-12-15 131.43 132.41 130.35 132.35 0.3M
2021-12-14 131.44 131.92 130.82 131.34 0.2M
2021-12-13 132.95 132.98 131.92 131.92 0.3M
2021-12-10 133.93 134.19 133.45 133.69 0.4M
2021-12-09 134.24 134.35 133.75 133.90 0.3M
2021-12-08 134.87 135.15 134.23 135.02 0.2M
2021-12-07 133.62 134.87 133.62 134.87 0.4M
2021-12-06 131.41 132.04 130.84 131.85 0.4M
2021-12-03 132.68 132.79 130.72 131.29 0.2M
2021-12-02 131.37 132.20 130.99 131.89 0.4M
2021-12-01 133.18 133.88 130.73 130.83 0.1M
2021-11-30 132.48 132.99 130.61 131.73 0.2M
2021-11-29 132.97 132.97 131.95 132.47 0.2M
2021-11-26 132.87 132.87 131.39 131.98 0.1M
2021-11-24 134.46 135.28 134.24 135.23 0.3M
2021-11-23 135.88 136.27 135.00 135.81 0.2M
2021-11-22 137.00 137.24 136.15 136.26 0.1M
2021-11-19 137.56 137.78 137.09 137.15 0.1M
2021-11-18 138.28 138.34 137.50 138.10 0.1M
2021-11-17 138.81 138.81 138.21 138.48 0.2M
2021-11-16 139.00 139.14 138.70 138.81 0.1M
2021-11-15 140.02 140.15 139.33 139.47 0.1M
2021-11-12 139.38 139.70 139.18 139.66 0.1M
2021-11-11 138.63 139.10 138.63 138.82 0.1M
2021-11-10 139.39 139.60 137.75 137.97 0.2M
2021-11-09 140.15 140.42 139.43 139.89 0.1M
2021-11-08 139.57 140.22 139.57 140.12 0.1M
2021-11-05 139.49 139.76 138.95 139.75 0.1M
2021-11-04 139.27 139.49 138.77 139.21 0.1M
2021-11-03 137.88 139.49 137.79 139.19 0.2M
2021-11-02 138.42 138.42 137.92 138.11 0.1M
2021-11-01 138.49 138.99 138.47 138.78 0.2M
2021-10-29 137.96 138.23 137.42 137.98 0.2M
2021-10-27 138.54 138.76 137.82 137.88 0.1M
2021-10-26 139.51 139.51 138.38 138.56 0.2M
2021-10-25 138.37 138.88 138.26 138.67 0.2M
2021-10-22 138.61 139.01 138.00 138.36 0.1M
2021-10-21 138.30 138.71 137.91 138.34 0.1M
2021-10-20 138.66 139.19 138.41 138.90 0.2M
2021-10-19 138.32 138.98 138.32 138.69 0.1M
2021-10-18 136.94 137.66 136.94 137.49 0.1M
2021-10-15 137.60 138.00 137.18 137.54 0.1M
2021-10-14 136.30 136.82 136.17 136.70 0.1M
2021-10-13 134.64 135.31 134.16 135.23 0.3M
2021-10-12 133.26 133.95 133.23 133.51 0.2M
2021-10-11 133.54 134.36 133.20 133.20 0.1M
2021-10-08 134.07 134.14 133.41 133.77 0.1M
2021-10-07 133.09 134.31 133.09 133.67 0.1M
2021-10-06 131.31 132.40 130.64 132.35 0.2M
2021-10-05 132.81 133.79 132.77 133.47 0.2M
2021-10-04 133.88 134.00 132.14 132.62 0.1M
2021-10-01 133.86 134.51 132.92 134.10 0.2M
2021-09-30 133.97 134.68 133.45 133.69 0.2M
2021-09-29 134.21 134.27 133.06 133.17 0.2M
2021-09-28 135.37 135.37 134.00 134.36 0.2M
2021-09-27 136.97 137.63 136.89 137.45 0.1M
2021-09-24 137.56 137.76 137.30 137.48 0.1M
2021-09-23 138.62 139.16 138.41 138.88 0.1M
2021-09-22 136.63 138.50 136.28 137.23 0.1M
2021-09-21 136.38 136.83 135.71 136.08 0.1M
2021-09-20 135.45 135.57 134.14 135.35 0.2M
2021-09-17 139.69 139.80 138.45 138.82 0.1M
2021-09-16 139.88 140.26 139.34 139.97 0.1M
2021-09-15 140.18 140.94 140.03 140.85 0.5M
2021-09-14 140.89 141.27 140.22 140.32 0.1M
2021-09-13 141.05 141.10 140.49 140.87 0.1M
2021-09-10 141.07 141.32 140.00 140.11 0.1M
2021-09-09 139.83 140.48 139.77 140.14 0.3M
2021-09-08 140.38 140.43 139.26 139.50 0.1M
2021-09-07 141.63 141.81 141.10 141.16 0.1M
2021-09-03 141.78 142.25 141.60 142.02 0.3M
2021-09-02 141.34 141.77 141.29 141.49 0.3M
2021-09-01 140.89 141.18 140.72 140.77 0.8M
2021-08-31 140.02 140.50 139.94 140.06 0.1M
2021-08-30 139.53 139.78 139.31 139.74 0.1M
2021-08-27 137.70 139.36 137.70 139.30 0.1M
2021-08-26 137.58 137.86 137.16 137.42 0.1M
2021-08-25 137.71 138.20 137.53 137.95 0.1M
2021-08-24 137.00 137.76 137.00 137.58 0.1M
2021-08-23 135.48 136.57 135.48 136.40 0.1M
2021-08-20 133.35 134.57 133.22 134.42 0.1M
2021-08-19 134.11 134.41 133.50 134.16 0.1M
2021-08-18 136.11 136.73 135.83 135.86 0.1M
2021-08-17 135.78 135.97 134.73 135.35 0.1M
2021-08-16 137.69 137.80 137.05 137.77 0.1M
2021-08-13 138.47 138.60 138.13 138.55 0.1M
2021-08-12 138.62 138.62 137.96 138.50 0.1M
2021-08-11 138.55 138.66 138.09 138.56 0.1M
2021-08-10 137.89 137.99 137.65 137.91 0.1M
2021-08-09 137.99 137.99 137.51 137.70 0.1M
2021-08-06 138.51 138.53 137.79 138.10 0.1M
2021-08-05 138.74 139.16 138.68 138.69 0.5M
2021-08-04 138.90 139.28 138.32 138.37 0.1M
2021-08-03 138.79 138.99 137.94 138.99 0.2M
2021-08-02 138.58 138.94 137.98 138.31 0.2M
2021-07-30 137.85 138.19 137.22 137.72 0.2M
2021-07-29 138.12 138.59 138.01 138.39 0.2M
2021-07-28 136.47 137.40 135.99 137.19 0.1M
2021-07-27 136.29 136.30 135.45 136.17 0.1M
2021-07-26 136.59 137.27 136.23 137.27 0.1M
2021-07-23 137.04 137.06 136.33 136.93 0.1M
2021-07-22 136.84 136.88 136.15 136.72 0.1M
2021-07-21 134.78 136.22 134.78 136.20 0.1M
2021-07-20 132.92 134.49 132.55 134.14 0.1M
2021-07-19 133.76 133.79 132.51 133.20 0.2M
2021-07-16 137.12 137.24 135.53 135.77 0.1M
2021-07-15 136.89 137.32 136.22 136.76 0.2M
2021-07-14 138.00 138.11 137.36 137.61 0.1M
2021-07-13 137.53 137.80 137.09 137.24 0.1M
2021-07-12 137.46 137.99 137.33 137.99 0.1M
2021-07-09 136.63 137.81 136.60 137.81 0.1M
2021-07-08 135.09 135.50 134.65 135.33 0.2M
2021-07-07 137.23 137.68 136.47 137.20 0.1M
2021-07-06 137.61 137.63 136.11 136.71 0.1M
2021-07-02 137.12 137.57 136.79 137.51 0.1M
2021-07-01 136.45 136.69 136.06 136.54 0.6M
2021-06-30 136.25 136.51 135.88 136.45 0.3M
2021-06-29 136.69 136.84 136.43 136.81 0.2M
2021-06-28 137.26 137.26 136.59 136.81 0.1M
2021-06-25 137.20 137.43 136.92 137.26 0.4M
2021-06-24 136.88 136.92 136.44 136.76 0.6M
2021-06-23 136.18 136.71 135.88 135.93 0.1M
2021-06-22 135.53 136.50 135.10 136.26 0.1M
2021-06-21 134.88 136.27 134.55 136.15 0.2M
2021-06-18 135.38 135.64 134.80 134.88 0.2M
2021-06-17 137.22 137.34 136.00 136.72 0.2M
2021-06-16 138.86 139.17 137.27 137.62 0.1M
2021-06-15 139.50 139.50 138.85 139.11 0.1M
2021-06-14 139.79 139.97 139.51 139.84 0.1M
2021-06-11 139.78 139.83 139.29 139.83 0.1M
2021-06-10 139.21 139.94 139.21 139.67 0.1M
2021-06-09 139.52 139.59 138.97 139.02 0.2M
2021-06-08 139.64 139.86 139.23 139.62 0.1M
2021-06-07 139.36 139.59 139.01 139.59 0.1M
2021-06-04 139.03 139.47 138.69 139.32 0.1M
2021-06-03 138.20 138.23 137.50 137.95 0.2M
2021-06-02 138.63 139.00 138.39 138.93 0.2M
2021-06-01 138.77 139.31 138.37 138.42 0.3M
2021-05-28 136.99 137.47 136.99 137.21 0.2M
2021-05-27 136.72 137.00 136.54 136.99 0.2M
2021-05-26 135.85 136.30 135.85 136.22 0.2M
2021-05-25 136.22 136.22 135.49 135.75 0.1M
2021-05-24 135.34 135.97 135.21 135.88 0.2M
2021-05-21 135.06 135.10 134.14 134.45 0.1M
2021-05-20 134.08 135.06 134.08 134.91 0.1M
2021-05-19 132.69 134.08 132.51 133.55 0.1M
2021-05-18 134.50 134.89 134.06 134.26 0.1M
2021-05-17 132.43 133.06 132.17 132.95 0.2M
2021-05-14 132.61 133.65 132.56 133.61 0.3M
2021-05-13 131.25 132.00 130.91 131.82 0.2M
2021-05-12 132.88 133.10 130.77 131.05 0.2M
2021-05-11 133.55 134.80 133.26 134.50 0.1M
2021-05-10 137.28 137.39 135.83 135.96 0.1M
2021-05-07 135.34 136.97 135.34 136.83 0.1M
2021-05-06 134.16 134.88 133.69 134.86 0.2M
2021-05-05 133.81 134.33 133.09 134.16 0.2M
2021-05-04 133.44 134.01 132.00 133.08 0.2M
2021-05-03 134.72 135.17 133.87 135.05 0.2M
2021-04-30 134.95 135.14 133.62 133.85 0.2M
2021-04-29 136.15 136.49 134.74 135.69 0.3M
2021-04-28 135.29 136.06 135.07 135.95 0.3M
2021-04-27 135.43 135.56 135.17 135.52 0.2M
2021-04-26 135.39 135.90 135.33 135.89 0.2M
2021-04-23 133.97 135.12 133.97 134.96 0.8M
2021-04-22 133.84 134.03 132.93 133.34 0.2M
2021-04-21 132.33 133.97 132.33 133.97 0.2M
2021-04-20 133.76 133.76 132.41 132.85 0.2M
2021-04-19 134.52 135.22 134.01 134.39 0.2M
2021-04-16 134.05 134.50 133.96 134.50 0.2M
2021-04-15 133.32 133.73 133.04 133.44 0.4M
2021-04-14 132.33 133.05 132.27 132.60 0.2M
2021-04-13 132.05 132.41 131.71 132.41 0.2M
2021-04-12 132.05 132.05 131.22 131.58 0.2M
2021-04-09 132.23 132.50 131.42 132.49 0.2M
2021-04-08 132.05 132.45 131.70 132.32 0.1M
2021-04-07 131.46 131.75 131.12 131.43 0.2M
2021-04-06 131.28 131.70 131.11 131.25 0.4M
2021-04-05 131.19 131.84 130.66 131.79 0.3M
2021-04-01 129.24 130.50 129.21 130.46 0.3M
2021-03-31 128.15 128.92 128.15 128.37 0.3M
2021-03-30 127.72 128.28 127.28 128.06 0.4M
2021-03-29 128.57 128.65 127.69 128.36 0.3M
2021-03-26 127.79 129.21 127.78 129.21 0.2M
2021-03-25 126.19 127.19 125.69 127.03 0.3M
2021-03-24 127.50 127.68 126.49 126.58 0.3M
2021-03-23 129.01 129.01 127.41 127.69 0.3M
2021-03-22 130.30 130.78 130.02 130.30 0.3M
2021-03-19 129.64 131.17 129.16 130.47 1.6M
2021-03-18 130.35 130.69 129.02 129.04 1.5M
2021-03-17 129.91 131.49 129.43 131.20 0.5M
2021-03-16 130.63 131.06 130.22 130.65 1.4M
2021-03-15 129.36 129.89 128.85 129.87 1.7M
2021-03-12 128.34 129.30 128.00 129.25 1.5M
2021-03-11 128.22 129.28 128.00 129.20 0.2M
2021-03-10 127.24 127.52 126.50 127.36 1.2M
2021-03-09 126.53 127.42 126.18 127.00 1.4M
2021-03-08 125.37 125.82 124.75 124.97 1.3M
2021-03-05 126.59 126.59 124.10 126.13 0.7M
2021-03-04 127.22 127.85 124.78 125.73 1.3M
2021-03-03 127.75 128.33 126.85 126.85 1.5M
2021-03-02 128.03 128.30 127.31 127.86 1.5M
2021-03-01 127.50 128.66 127.50 128.44 0.2M
2021-02-26 127.10 127.10 125.43 125.90 1.4M
2021-02-25 129.57 129.88 126.66 127.07 1.1M
2021-02-24 127.57 129.33 127.20 129.15 1.5M
2021-02-23 128.00 128.63 126.31 128.50 0.2M
2021-02-22 128.12 129.10 127.63 128.48 1.3M
2021-02-19 128.64 129.26 128.21 128.53 0.3M
2021-02-18 127.60 128.28 126.73 127.70 0.2M
2021-02-17 128.53 128.78 127.78 128.73 0.3M
2021-02-16 129.49 129.92 129.01 129.38 0.2M
2021-02-12 128.24 128.98 127.77 128.92 0.1M
2021-02-11 128.71 128.76 127.94 128.46 0.2M
2021-02-10 128.56 129.02 127.32 127.73 0.2M
2021-02-09 127.39 128.27 127.33 127.91 0.1M
2021-02-08 127.00 127.40 127.00 127.35 0.2M
2021-02-05 125.94 126.40 125.54 126.40 0.1M
2021-02-04 124.96 125.17 124.38 125.04 0.1M
2021-02-03 124.92 125.31 124.46 125.16 0.1M
2021-02-02 123.97 124.60 123.67 124.52 0.1M
2021-02-01 122.52 123.28 122.02 123.13 0.2M
2021-01-29 122.10 122.52 120.50 121.06 0.2M
2021-01-28 122.15 123.45 122.15 122.98 0.3M
2021-01-27 123.24 123.94 121.47 122.12 0.5M
2021-01-26 125.46 125.49 124.64 125.18 0.1M
2021-01-25 125.08 125.17 123.76 125.06 0.2M
2021-01-22 124.70 125.37 124.52 125.02 0.1M
2021-01-21 125.96 126.16 125.01 125.83 0.2M
2021-01-20 125.14 125.75 125.00 125.75 0.2M
2021-01-19 124.35 124.41 123.71 124.25 0.3M
2021-01-15 123.80 123.80 122.50 123.12 0.2M
2021-01-14 125.00 125.77 124.95 125.40 0.1M
2021-01-13 124.46 124.55 124.00 124.33 0.1M
2021-01-12 123.91 124.63 123.59 124.61 0.3M
2021-01-11 123.57 124.17 123.31 123.72 0.2M
2021-01-08 125.76 125.90 124.60 125.83 0.3M
2021-01-07 125.14 125.54 124.74 125.41 0.7M
2021-01-06 124.06 125.80 123.76 125.12 0.7M
2021-01-05 122.96 124.58 122.96 124.30 0.2M
2021-01-04 123.55 123.93 121.88 122.35 0.4M