Vanguard Funds Plc【VGWE】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

홈
인베스팅
ETFs
독일
TG
Vanguard Funds Plc (VGWE)
Vanguard Funds Plc (VGWE) 과거

Vanguard Funds Plc (VGWE)

74.04

-0.13

(-0.18%)

마감 12 2월 6:00AM

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	SP

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1739222820	74.319999	0.65	0.88	73.989999	74.349999	73.709999	4047
1738963620	73.67	-0.09	-0.12	73.72	74.08	73.67	3510
1738877220	73.76	0.41	0.56	74.04	74.06	73.67	1864
1738790820	73.349999	0.09	0.12	72.84	73.52	72.42	4034
1738704420	73.26	-0.54	-0.73	73.4	73.59	72.81	3105
1738618020	73.8	1.38	1.91	72.61	73.8	72.33	4372
1738358820	72.42	-1.31	-1.78	73.91	74.25	72.42	5201
1738272420	73.73	0.75	1.03	73.38	73.819999	73.16	3113
1738186020	72.98	-0.23	-0.31	73.25	73.33	72.709999	2795
1738099620	73.209999	0.75	1.04	72.86	73.26	72.319999	3535
1738013220	72.459999	0.28	0.39	72	72.7	71.43	2963
1737754020	72.18	-0.09	-0.12	72.45	72.48	72.05	3091
1737667620	72.27	0.04	0.06	72.23	72.569999	72.18	1853
1737581220	72.23	-0.48	-0.66	73.04	73.04	72	5873
1737494820	72.709999	0.79	1.10	72.569999	72.77	72.19	1548
1737408420	71.92	-0.69	-0.95	72.06	72.739999	71.92	3449
1737149220	72.61	0.89	1.24	71.92	72.65	71.63	6180
1737062820	71.72	0.03	0.04	71.51	72.069999	71.51	1197
1736976420	71.69	1.22	1.73	70.87	72.03	70.599999	3487
1736890020	70.47	-0.66	-0.93	70.97	70.98	70.45	2202
1736803620	71.13	0.54	0.76	70.54	71.19	70.16	4301
1736544420	70.59	-0.59	-0.83	71.29	71.34	70.47	2620
1736458020	71.18	0.48	0.68	71	71.18	70.84	3453
1736371620	70.7	0.16	0.23	70.599999	71.26	70.59	2665
1736285220	70.54	0.29	0.41	70.13	71.09	70.03	4252
1736198820	70.25	-0.89	-1.25	71.15	71.15	70.25	8464
1735939620	71.14	0.06	0.08	70.92	71.18	70.67	4721
1735853220	71.08	1.18	1.69	70.48	71.48	70.13	8342
1735594020	69.9	-0.24	-0.34	70.42	70.42	69.9	2610
1735334820	70.14	0.42	0.60	70.36	70.73	70	8674
1734989220	69.72	0.27	0.39	69.92	70.06	69.58	2040
1734730020	69.45	-0.02	-0.03	69.51	69.93	68.97	2899
1734643620	69.47	0.04	0.06	69.239999	69.93	69.239999	11021
1734557220	69.43	-1.2	-1.70	70.47	70.77	69.43	2301
1734470820	70.63	-0.37	-0.52	70.709999	70.959999	70.459999	2190
1734384420	71	-0.48	-0.67	71.36	71.48	70.77	2207
1734125220	71.48	-0.32	-0.45	71.79	71.819999	71.23	1789
1734038820	71.8	-0.35	-0.49	71.599999	71.91	71.43	6197
1733952420	72.15	0.4	0.56	71.75	72.2	71.75	1111
1733866020	71.75	-0.57	-0.79	71.95	72.34	71.58	1207
1733779620	72.319999	0.25	0.35	72.15	72.58	71.9	7923
1733520420	72.069999	-0.01	-0.01	71.97	72.09	71.67	3337
1733434020	72.08	-0.09	-0.12	72.33	72.349999	71.68	6612
1733347620	72.17	-0.3	-0.41	72.62	72.709999	71.9	3415
1733261220	72.47	-0.06	-0.08	72.55	72.72	72.19	3156
1733174820	72.53	0.32	0.44	72.4	72.66	72.34	2068
1732915620	72.209999	-0.45	-0.62	72.239999	72.37	71.68	1689
1732829220	72.66	0.65	0.90	72.2	72.66	71.92	2625
1732742820	72.01	-0.24	-0.33	71.91	72.17	71.72	1239
1732656420	72.25	0.09	0.12	71.91	72.31	71.83	634
1732570020	72.16	-0.56	-0.77	72.39	72.66	72.15	2335
1732310820	72.72	0.66	0.92	72.05	72.8	71.61	2224
1732224420	72.06	1.08	1.52	70.87	72.06	70.83	1254
1732138020	70.98	-0.06	-0.08	71.069999	71.15	70.83	1504
1732051620	71.04	0.24	0.34	71.3	71.42	70.51	2921
1731965220	70.8	0.16	0.23	70.98	71.17	70.61	7342
1731705960	70.64	-0.41	-0.58	70.68	71	70.22	2272
1731619560	71.05	0.25	0.35	70.58	71.17	70.58	1644
1731533160	70.8	0.3	0.43	70.48	71.04	70.25	2057
1731446820	70.5	-0.56	-0.79	70.84	71.16	70.209999	1610
1731360420	71.06	0.19	0.27	71.01	71.45	71.01	1355
1731101220	70.87	-0.12	-0.17	71.09	71.17	70.34	1716

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관