Vanguard Total World Stock Index Fund ETF Shares

VT
🏛️ 멕시코 →
2,510.49
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 1,675.02 1,675.02 1,675.00 1,675.00 0.1M
2022-12-29 1,654.02 1,715.19 1,654.02 1,690.00 0.0M
2022-12-28 1,690.00 1,690.00 1,657.72 1,657.72 0.0M
2022-12-27 1,671.17 1,683.67 1,671.17 1,681.00 0.0M
2022-12-23 1,665.04 1,665.04 1,665.04 1,665.04 0.0M
2022-12-22 1,664.40 1,664.40 1,664.40 1,664.40 0.1M
2022-12-21 1,726.05 1,734.68 1,708.90 1,708.90 0.0M
2022-12-20 1,689.65 1,699.50 1,686.41 1,699.50 0.0M
2022-12-19 1,700.00 1,727.18 1,689.65 1,689.65 0.0M
2022-12-16 1,735.59 1,735.59 1,729.00 1,729.00 0.0M
2022-12-15 1,746.15 1,763.00 1,726.28 1,726.96 0.0M
2022-12-14 1,801.77 1,801.77 1,775.00 1,775.00 0.0M
2022-12-13 1,789.99 1,789.99 1,785.39 1,785.39 0.0M
2022-12-09 1,769.99 1,789.99 1,769.99 1,789.99 0.0M
2022-12-08 1,763.98 1,763.98 1,746.15 1,746.15 0.0M
2022-12-07 1,735.00 1,739.21 1,735.00 1,738.44 0.0M
2022-12-06 1,758.38 1,758.40 1,758.38 1,758.40 0.0M
2022-12-05 1,774.29 1,777.50 1,757.56 1,757.56 0.1M
2022-12-02 1,757.00 1,789.99 1,752.11 1,768.98 0.0M
2022-12-01 1,750.00 1,763.98 1,743.12 1,759.98 0.0M
2022-11-30 1,700.02 1,750.00 1,700.02 1,750.00 0.0M
2022-11-29 1,700.00 1,709.12 1,699.00 1,702.86 0.0M
2022-11-28 1,724.67 1,724.67 1,701.00 1,701.00 0.0M
2022-11-25 1,730.55 1,750.00 1,730.55 1,750.00 0.0M
2022-11-23 1,736.89 1,736.89 1,731.93 1,731.93 0.0M
2022-11-22 1,729.98 1,729.98 1,723.60 1,723.60 0.0M
2022-11-18 1,710.00 1,718.46 1,710.00 1,718.46 0.1M
2022-11-17 1,700.00 1,709.98 1,695.30 1,709.98 0.0M
2022-11-16 1,710.01 1,710.01 1,700.48 1,701.30 0.0M
2022-11-15 1,725.99 1,733.01 1,725.99 1,733.01 0.0M
2022-11-14 1,727.80 1,727.80 1,710.02 1,710.02 0.0M
2022-11-11 1,730.07 1,742.00 1,730.01 1,732.32 0.0M
2022-11-10 1,656.39 1,690.00 1,656.39 1,690.00 0.0M
2022-11-09 1,656.39 1,656.39 1,632.00 1,632.00 0.0M
2022-11-08 1,661.33 1,661.50 1,654.39 1,661.50 0.0M
2022-11-07 1,626.59 1,639.95 1,626.59 1,637.00 0.0M
2022-11-04 1,632.00 1,637.50 1,629.00 1,631.48 0.0M
2022-11-03 1,683.91 1,683.91 1,607.00 1,607.48 0.0M
2022-11-01 1,661.02 1,667.24 1,661.02 1,667.24 0.0M
2022-10-31 1,675.07 1,675.07 1,661.02 1,661.02 0.0M
2022-10-28 1,650.00 1,675.07 1,650.00 1,675.07 0.0M
2022-10-27 1,657.57 1,659.75 1,649.06 1,649.06 0.1M
2022-10-26 1,657.50 1,668.50 1,657.50 1,668.50 0.0M
2022-10-25 1,664.01 1,664.01 1,657.50 1,657.50 0.0M
2022-10-24 1,633.00 1,633.00 1,633.00 1,633.00 0.0M
2022-10-21 1,617.44 1,634.99 1,617.44 1,628.80 0.0M
2022-10-20 1,635.00 1,635.00 1,635.00 1,635.00 0.0M
2022-10-19 1,649.99 1,649.99 1,614.30 1,619.50 0.0M
2022-10-17 1,617.35 1,617.35 1,615.50 1,615.50 0.0M
2022-10-14 1,638.29 1,638.29 1,580.30 1,580.30 0.0M
2022-10-13 1,580.00 1,604.25 1,580.00 1,604.25 0.0M
2022-10-12 1,562.11 1,612.89 1,562.11 1,577.39 0.0M
2022-10-11 1,586.14 1,592.00 1,580.93 1,580.93 0.0M
2022-10-10 1,604.00 1,608.00 1,586.14 1,586.14 0.0M
2022-10-07 1,649.99 1,649.99 1,604.00 1,604.00 0.0M
2022-10-06 1,666.36 1,666.36 1,666.36 1,666.36 0.0M
2022-10-05 1,673.99 1,673.99 1,669.00 1,669.00 0.0M
2022-10-04 1,665.00 1,666.76 1,658.63 1,665.87 0.1M
2022-10-03 1,625.60 1,625.60 1,601.00 1,624.72 0.0M
2022-09-30 1,606.00 1,625.57 1,577.02 1,595.00 0.0M
2022-09-29 1,603.00 1,603.01 1,599.00 1,599.00 0.1M
2022-09-28 1,640.00 1,647.98 1,631.71 1,633.88 0.0M
2022-09-27 1,632.00 1,632.00 1,621.99 1,622.13 0.0M
2022-09-26 1,649.15 1,649.15 1,628.06 1,632.00 0.0M
2022-09-23 1,635.00 1,651.02 1,620.01 1,620.01 0.0M
2022-09-22 1,654.00 1,654.00 1,650.00 1,651.03 0.0M
2022-09-21 1,699.00 1,699.00 1,676.10 1,676.10 0.1M
2022-09-20 1,695.00 1,709.99 1,695.00 1,701.42 0.0M
2022-09-19 1,750.00 1,750.00 1,700.00 1,710.00 0.0M
2022-09-15 1,745.00 1,750.00 1,740.00 1,750.00 0.0M
2022-09-14 1,742.01 1,763.98 1,742.00 1,763.98 0.0M
2022-09-13 1,778.54 1,778.54 1,764.62 1,778.51 0.0M
2022-09-12 1,778.54 1,796.00 1,778.54 1,794.05 0.0M
2022-09-09 1,803.99 1,803.99 1,778.54 1,778.54 0.0M
2022-09-08 1,738.99 1,748.00 1,738.99 1,748.00 0.0M
2022-09-07 1,725.01 1,738.99 1,725.01 1,738.99 0.0M
2022-09-06 1,740.00 1,747.99 1,730.86 1,730.86 0.0M
2022-09-05 1,750.00 1,750.00 1,740.00 1,740.00 0.0M
2022-09-02 1,750.00 1,750.00 1,750.00 1,750.00 0.0M
2022-09-01 1,760.00 1,760.00 1,750.00 1,757.20 0.0M
2022-08-31 1,775.01 1,775.01 1,768.00 1,768.00 0.0M
2022-08-30 1,786.41 1,786.41 1,773.20 1,773.20 0.0M
2022-08-29 1,770.03 1,786.41 1,770.03 1,786.41 0.0M
2022-08-26 1,808.51 1,850.00 1,797.71 1,798.92 0.1M
2022-08-25 1,825.00 1,855.98 1,825.00 1,855.98 0.0M
2022-08-24 1,814.82 1,814.90 1,811.39 1,811.39 0.0M
2022-08-23 1,820.05 1,820.05 1,804.19 1,819.51 0.0M
2022-08-22 1,847.00 1,847.00 1,825.50 1,825.50 0.0M
2022-08-19 1,871.14 1,872.00 1,863.50 1,867.00 0.0M
2022-08-18 1,871.12 1,887.00 1,871.12 1,885.95 0.0M
2022-08-17 1,879.99 1,879.99 1,871.12 1,871.12 0.0M
2022-08-16 1,875.65 1,882.93 1,874.43 1,876.90 0.0M
2022-08-15 1,878.97 1,878.97 1,865.20 1,871.50 0.0M
2022-08-12 1,879.96 1,879.96 1,863.00 1,865.01 0.0M
2022-08-11 1,879.98 1,879.98 1,859.27 1,859.27 0.0M
2022-08-10 1,857.59 1,858.15 1,857.59 1,858.15 0.0M
2022-08-09 1,851.04 1,853.98 1,841.12 1,853.98 0.0M
2022-08-08 1,872.72 1,879.97 1,858.66 1,858.66 0.0M
2022-08-05 1,865.15 1,867.37 1,855.70 1,867.37 0.0M
2022-08-04 1,872.99 1,872.99 1,864.00 1,865.15 0.0M
2022-08-03 1,899.99 1,899.99 1,868.41 1,873.23 0.0M
2022-08-02 1,855.00 1,888.70 1,855.00 1,888.70 0.0M
2022-08-01 1,860.00 1,860.00 1,848.00 1,855.00 0.0M
2022-07-29 1,840.00 1,883.39 1,840.00 1,855.64 0.0M
2022-07-28 1,830.78 1,830.78 1,827.00 1,827.00 0.0M
2022-07-27 1,800.01 1,839.99 1,800.01 1,839.99 0.0M
2022-07-26 1,809.99 1,809.99 1,784.50 1,799.99 0.0M
2022-07-25 1,800.00 1,820.08 1,800.00 1,804.00 0.0M
2022-07-22 1,800.01 1,834.37 1,795.01 1,834.37 0.0M
2022-07-21 1,806.95 1,843.19 1,806.95 1,825.08 0.0M
2022-07-20 1,804.00 1,828.79 1,793.85 1,793.85 0.0M
2022-07-19 1,782.00 1,793.92 1,782.00 1,791.50 0.1M
2022-07-18 1,789.99 1,789.99 1,760.01 1,760.01 0.0M
2022-07-15 1,755.01 1,760.33 1,750.35 1,752.57 0.0M
2022-07-14 1,755.00 1,755.00 1,730.01 1,748.09 0.0M
2022-07-13 1,755.00 1,762.37 1,755.00 1,755.00 0.0M
2022-07-12 1,765.23 1,799.99 1,765.01 1,770.37 0.0M
2022-07-11 1,798.99 1,803.39 1,775.00 1,775.00 0.0M
2022-07-08 1,783.29 1,783.29 1,774.50 1,778.82 0.0M
2022-07-07 1,740.02 1,786.99 1,740.02 1,783.29 0.1M
2022-07-06 1,770.00 1,770.00 1,740.01 1,768.77 0.1M
2022-07-05 1,799.00 1,799.00 1,737.50 1,765.29 0.0M
2022-07-04 1,753.59 1,801.00 1,753.59 1,801.00 0.0M
2022-07-01 1,726.78 1,753.59 1,720.01 1,753.59 0.0M
2022-06-30 1,732.14 1,732.14 1,701.01 1,710.00 0.0M
2022-06-28 1,738.60 1,738.60 1,732.15 1,732.15 0.0M
2022-06-27 1,744.26 1,744.26 1,744.26 1,744.26 0.0M
2022-06-24 1,731.18 1,735.92 1,731.18 1,735.92 0.1M
2022-06-23 1,686.40 1,694.75 1,686.40 1,694.75 0.0M
2022-06-22 1,671.41 1,708.91 1,671.41 1,703.85 0.1M
2022-06-21 1,720.00 1,723.16 1,720.00 1,723.16 0.0M
2022-06-16 1,735.00 1,735.00 1,722.90 1,722.90 0.0M
2022-06-15 1,782.66 1,782.66 1,761.87 1,765.00 0.1M
2022-06-14 1,765.00 1,777.99 1,748.00 1,748.00 0.0M
2022-06-13 1,740.01 1,765.00 1,740.01 1,765.00 0.2M
2022-06-10 1,784.00 1,799.99 1,770.24 1,774.88 0.1M
2022-06-09 1,822.50 1,822.50 1,810.00 1,810.00 0.0M
2022-06-08 1,837.13 1,864.79 1,826.00 1,826.13 0.0M
2022-06-07 1,868.79 1,868.79 1,844.33 1,844.33 0.0M
2022-06-06 1,841.46 1,845.83 1,829.32 1,829.32 0.0M
2022-06-03 1,826.00 1,864.79 1,823.69 1,823.69 0.1M
2022-06-02 1,868.79 1,868.79 1,844.92 1,844.92 0.0M
2022-06-01 1,866.00 1,866.00 1,825.50 1,832.00 0.0M
2022-05-31 1,825.42 1,825.51 1,825.42 1,825.51 0.0M
2022-05-27 1,868.79 1,868.79 1,810.41 1,810.41 0.0M
2022-05-26 1,828.79 1,832.91 1,828.79 1,832.91 0.0M
2022-05-25 1,816.09 1,816.09 1,785.90 1,787.35 0.0M
2022-05-24 1,799.99 1,799.99 1,781.67 1,781.67 0.0M
2022-05-23 1,800.00 1,805.00 1,800.00 1,801.30 0.0M
2022-05-20 1,775.00 1,775.00 1,755.36 1,755.36 0.0M
2022-05-19 1,789.19 1,789.19 1,772.73 1,772.73 0.0M
2022-05-18 1,837.49 1,837.49 1,790.00 1,790.00 0.0M
2022-05-17 1,800.00 1,857.59 1,800.00 1,835.47 0.0M
2022-05-16 1,820.50 1,820.50 1,820.50 1,820.50 0.0M
2022-05-13 1,800.01 1,845.99 1,800.01 1,811.00 0.1M
2022-05-12 1,761.67 1,772.00 1,761.67 1,772.00 0.0M
2022-05-11 1,824.57 1,854.19 1,803.25 1,803.25 0.0M
2022-05-10 1,828.27 1,855.99 1,818.96 1,825.30 0.0M
2022-05-09 1,818.00 1,818.00 1,818.00 1,818.00 0.0M
2022-05-06 1,880.00 1,880.00 1,842.00 1,842.00 0.0M
2022-05-05 1,871.21 1,871.21 1,871.21 1,871.21 0.1M
2022-05-04 1,905.48 1,905.48 1,905.48 1,905.48 0.0M
2022-05-03 1,912.90 1,912.90 1,900.01 1,905.48 0.0M
2022-05-02 1,892.30 1,893.61 1,881.55 1,891.13 2.2M
2022-04-29 1,920.00 1,920.00 1,920.00 1,920.00 0.6M
2022-04-28 1,957.79 1,957.79 1,957.79 1,957.79 0.0M
2022-04-27 1,917.50 1,917.50 1,915.01 1,915.01 0.0M
2022-04-26 1,952.99 1,952.99 1,915.90 1,915.90 0.0M
2022-04-25 1,952.99 1,952.99 1,914.60 1,914.60 0.0M
2022-04-22 1,948.00 1,949.00 1,948.00 1,949.00 0.0M
2022-04-21 2,005.00 2,005.00 2,004.18 2,004.18 0.0M
2022-04-20 2,000.42 2,000.42 2,000.42 2,000.42 0.0M
2022-04-19 1,991.16 1,991.16 1,991.16 1,991.16 0.0M
2022-04-18 1,973.00 1,973.00 1,973.00 1,973.00 0.0M
2022-04-11 1,975.00 1,975.00 1,973.00 1,973.00 0.0M
2022-04-08 2,020.01 2,020.01 2,020.00 2,020.01 0.0M
2022-04-06 2,010.00 2,041.19 2,010.00 2,039.99 0.0M
2022-04-05 2,100.00 2,100.00 2,023.81 2,022.81 0.2M
2022-04-04 2,023.80 2,023.80 2,023.80 2,023.80 0.0M
2022-04-01 2,044.69 2,044.69 2,020.71 2,027.47 0.0M
2022-03-31 2,045.00 2,045.00 2,045.00 2,045.00 0.0M
2022-03-30 2,050.00 2,050.00 2,042.55 2,042.55 0.0M
2022-03-28 2,037.50 2,037.50 2,037.50 2,037.50 0.0M
2022-03-25 2,037.50 2,037.50 2,020.18 2,027.06 0.0M
2022-03-23 2,049.99 2,049.99 2,041.88 2,041.88 0.0M
2022-03-22 2,050.00 2,051.61 2,050.00 2,051.61 0.0M
2022-03-18 2,058.28 2,058.28 2,043.08 2,045.00 0.0M
2022-03-17 2,030.45 2,036.30 2,030.45 2,036.30 0.0M
2022-03-15 2,009.59 2,009.59 1,950.00 1,976.37 0.0M
2022-03-14 1,969.60 1,969.60 1,969.60 1,969.60 0.0M
2022-03-11 2,028.59 2,028.59 2,021.07 2,028.59 0.0M
2022-03-10 1,996.66 1,999.27 1,996.66 1,998.88 0.1M
2022-03-09 2,051.09 2,059.99 2,019.00 2,019.00 0.0M
2022-03-08 2,015.00 2,015.00 2,014.00 2,014.00 0.0M
2022-03-07 2,041.19 2,041.19 2,005.00 2,005.00 0.0M
2022-03-04 2,018.00 2,023.31 2,018.00 2,023.31 0.0M
2022-03-03 2,049.00 2,049.01 2,024.00 2,024.00 0.0M
2022-03-02 2,050.78 2,089.79 2,050.78 2,073.59 0.0M
2022-03-01 2,070.09 2,070.09 2,017.10 2,021.62 0.0M
2022-02-28 2,070.09 2,070.09 2,030.82 2,070.09 0.0M
2022-02-25 2,060.79 2,060.79 2,035.48 2,035.48 0.0M
2022-02-24 1,975.00 2,006.59 1,975.00 2,006.59 0.0M
2022-02-23 2,000.00 2,028.59 1,986.30 1,986.30 0.0M
2022-02-22 2,033.00 2,053.79 2,011.30 2,011.30 0.0M
2022-02-18 2,042.00 2,066.39 2,033.00 2,034.12 0.0M
2022-02-17 2,070.00 2,074.99 2,056.82 2,058.28 1.9M
2022-02-16 2,096.98 2,099.99 2,075.00 2,087.68 1.0M
2022-02-15 2,082.00 2,096.98 2,082.00 2,096.98 0.0M
2022-02-14 2,096.98 2,096.98 2,051.01 2,069.99 0.1M
2022-02-11 2,115.00 2,141.99 2,060.01 2,081.83 0.0M
2022-02-10 2,120.10 2,184.38 2,120.10 2,123.24 0.0M
2022-02-09 2,150.00 2,150.00 2,137.30 2,141.35 0.0M
2022-02-08 2,120.00 2,149.98 2,110.00 2,149.89 0.0M
2022-02-04 2,105.56 2,130.00 2,105.56 2,105.59 0.0M
2022-02-03 2,132.00 2,132.00 2,107.00 2,107.00 0.0M
2022-02-02 2,128.00 2,140.01 2,128.00 2,130.01 0.0M
2022-02-01 2,125.89 2,146.29 2,106.90 2,116.29 0.0M
2022-01-31 2,080.00 2,137.58 2,080.00 2,109.99 0.0M
2022-01-28 2,066.39 2,099.19 2,050.01 2,075.71 0.1M
2022-01-27 2,080.00 2,111.98 2,050.02 2,050.02 0.0M
2022-01-26 2,055.02 2,086.28 2,055.02 2,065.30 0.1M
2022-01-25 2,069.99 2,074.10 2,051.00 2,055.01 0.0M
2022-01-24 2,074.98 2,074.98 2,010.01 2,065.00 0.0M
2022-01-21 2,100.00 2,124.39 2,073.18 2,112.49 0.0M
2022-01-20 2,130.00 2,175.49 2,130.00 2,135.08 0.0M
2022-01-19 2,130.95 2,146.99 2,126.01 2,131.76 0.0M
2022-01-18 2,165.02 2,165.02 2,132.01 2,133.13 0.1M
2022-01-17 2,190.00 2,210.00 2,190.00 2,210.00 0.0M
2022-01-14 2,146.88 2,179.79 2,146.88 2,179.78 0.0M
2022-01-13 2,185.22 2,186.30 2,166.10 2,166.10 0.0M
2022-01-12 2,188.73 2,200.00 2,183.00 2,185.22 0.0M
2022-01-11 2,162.49 2,184.38 2,162.49 2,184.38 0.0M
2022-01-10 2,161.18 2,162.49 2,131.01 2,142.93 0.0M
2022-01-07 2,186.49 2,194.99 2,157.22 2,161.18 0.1M
2022-01-06 2,179.74 2,186.49 2,161.01 2,186.49 0.0M
2022-01-05 2,224.00 2,224.00 2,195.00 2,195.01 0.0M
2022-01-04 2,235.00 2,240.00 2,212.01 2,224.00 0.0M
2022-01-03 2,210.30 2,237.99 2,210.30 2,229.29 0.0M