VGZ Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 0.50 | 0.5628 | 0.495 | 0.5237909 | 167,325 | 0.0004 | 0.08% |
1개월 | 0.597 | 0.6209 | 0.4872 | 0.5532817 | 301,007 | -0.0966 | -16.18% |
3개월 | 0.38 | 0.6209 | 0.3211 | 0.4875826 | 350,234 | 0.1204 | 31.68% |
6개월 | 0.37 | 0.6209 | 0.301 | 0.436234 | 328,362 | 0.1304 | 35.24% |
1년 | 0.69 | 0.7599 | 0.301 | 0.4571284 | 247,879 | -0.1896 | -27.48% |
3년 | 1.07 | 1.40 | 0.301 | 0.7167188 | 268,428 | -0.5696 | -53.23% |
5년 | 0.58 | 1.45 | 0.301 | 0.8230975 | 312,358 | -0.0796 | -13.72% |
VGZ 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
02 5월(5) 2024 | 0.5004 | 0.0034 | 0.68% | 0.4994 | 0.514 | 0.4971 | 91,945 |
01 5월(5) 2024 | 0.497 | -0.049 | -8.97% | 0.5366 | 0.5366 | 0.495 | 321,369 |
30 4월(4) 2024 | 0.546 | 0.0066 | 1.22% | 0.54 | 0.5524 | 0.53 | 106,681 |
27 4월(4) 2024 | 0.5394 | -0.0154 | -2.78% | 0.555 | 0.555 | 0.523 | 92,681 |
26 4월(4) 2024 | 0.5548 | 0.048 | 9.47% | 0.50 | 0.5628 | 0.50 | 223,980 |
25 4월(4) 2024 | 0.5068 | -0.0017 | -0.33% | 0.5065 | 0.5136 | 0.4872 | 296,470 |
24 4월(4) 2024 | 0.5085 | 0.0019 | 0.38% | 0.5067 | 0.52949 | 0.49 | 238,234 |
23 4월(4) 2024 | 0.5066 | -0.0474 | -8.56% | 0.53 | 0.5341 | 0.5051 | 427,949 |
20 4월(4) 2024 | 0.554 | 0.004 | 0.73% | 0.5505 | 0.5597 | 0.54 | 208,900 |
19 4월(4) 2024 | 0.55 | 0.00 | 0.00% | 0.556 | 0.569 | 0.545101 | 106,199 |
18 4월(4) 2024 | 0.55 | -0.013 | -2.31% | 0.5626 | 0.5716 | 0.54905 | 334,314 |
17 4월(4) 2024 | 0.563 | 0.0016 | 0.28% | 0.56 | 0.5669 | 0.54 | 295,810 |
16 4월(4) 2024 | 0.5614 | -0.0087 | -1.53% | 0.567 | 0.58 | 0.56 | 161,897 |
13 4월(4) 2024 | 0.5701 | -0.0001 | -0.02% | 0.5721 | 0.6128 | 0.56 | 712,888 |
12 4월(4) 2024 | 0.5702 | 0.0002 | 0.04% | 0.57 | 0.576799 | 0.5579 | 226,473 |
11 4월(4) 2024 | 0.57 | -0.00455 | -0.79% | 0.571 | 0.58 | 0.55 | 594,370 |
10 4월(4) 2024 | 0.57455 | -0.00845 | -1.45% | 0.5925 | 0.6011 | 0.57 | 383,965 |
09 4월(4) 2024 | 0.583 | 0.0005 | 0.09% | 0.5904 | 0.5924 | 0.5634 | 417,135 |
06 4월(4) 2024 | 0.5825 | 0.0085 | 1.48% | 0.575 | 0.62 | 0.5601 | 405,801 |
05 4월(4) 2024 | 0.574 | -0.025 | -4.17% | 0.597 | 0.6209 | 0.55 | 405,508 |
04 4월(4) 2024 | 0.599 | 0.018 | 3.10% | 0.61 | 0.61 | 0.5769 | 588,471 |
03 4월(4) 2024 | 0.581 | -0.019 | -3.17% | 0.61 | 0.61 | 0.575 | 324,832 |