Vanguard Funds Plc【VJPA】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 (VJPA)
Vanguard Funds Plc (VJPA) 과거

Vanguard Funds Plc (VJPA)

32.395

0.37

( 1.16% )

업데이트: 04:29:03

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
1739568420	31.965	-0.14	-0.44	32.045	32.045	31.965	333
1739482020	32.104999	0.37	1.18	31.885	32.104999	31.845	194
1739395620	31.73	-0.56	-1.73	31.865	31.865	31.73	137
1739309220	32.29	-0.13	-0.39	32.305	32.305	32.21	133
1739222820	32.415	0.1	0.31	32.409999	32.415	32.255	98
1738963620	32.314999	-0.18	-0.54	32.325	32.325	32.2	129
1738877220	32.49	0.41	1.29	32.31	40.38	32.31	1068
1738790820	32.075	0.28	0.86	31.99	32.195	31.945	573
1738704420	31.8	-0.29	-0.89	31.73	31.8	31.665	683
1738618020	32.085	-0.14	-0.42	32.085	32.085	31.835	959
1738358820	32.22	0.02	0.06	32.275	32.314999	32.215	26
1738272420	32.2	0.36	1.13	32.14	32.255	32.015	591
1738186020	31.84	0.12	0.38	32.049999	32.049999	31.84	483
1738099620	31.72	0.42	1.34	31.585	31.72	31.585	103
1738013220	31.3	-0.29	-0.90	31.43	31.43	31.3	621
1737754020	31.585	0.13	0.40	31.5	31.585	31.375	176
1737667620	31.46	0.18	0.56	31.46	31.46	31.385	1519
1737581220	31.285	-0.12	-0.37	31.3	31.445	31.285	694
1737494820	31.4	0.23	0.74	31.355	31.4	31.215	97
1737408420	31.17	-0.03	-0.08	31.31	31.31	31.17	640
1737149220	31.195	0.1	0.32	31.23	31.23	31.195	140
1737062820	31.095	-0.11	-0.34	31.16	31.16	31.095	100
1736976420	31.2	0.4	1.30	30.82	31.2	30.82	294
1736890020	30.8	-0.19	-0.61	30.915	30.92	30.8	1617
1736803620	30.99	0	0.02	30.975	30.99	30.805	378
1736544420	30.985	-0.34	-1.09	31.115	31.115	30.985	57
1736458020	31.325	-0.25	-0.79	31.27	31.33	31.21	13
1736371620	31.575	-0.04	-0.11	31.55	31.575	31.55	23
1736285220	31.61	0.11	0.37	31.57	31.65	31.52	706
1736198820	31.495	-0.28	-0.87	31.445	31.685	31.445	389
1735939620	31.77	0.05	0.16	31.69	31.77	31.41	100
1735853220	31.72	0.35	1.12	31.57	31.785	31.49	523
1735594020	31.37	-0.07	-0.22	31.42	31.42	31.37	144
1735334820	31.44	0.45	1.44	31.685	31.685	31.44	71
1734989220	30.995	-0.17	-0.55	31.07	31.07	30.795	161
1734730020	31.165	0.03	0.10	30.82	31.2	30.505	253
1734643620	31.135	-0.08	-0.26	31.12	31.245	31.095	1555
1734557220	31.215	-0.09	-0.27	31.335	31.335	31.215	4
1734470820	31.3	-0.15	-0.48	31.26	31.42	31.26	55
1734384420	31.45	-0.7	-2.16	31.455	31.47	31.39	949
1734125220	32.145	0	0.00	32.145	32.145	32.145	0
1734038820	32.145	-0.13	-0.39	32.17	32.17	32.045	701
1733952420	32.27	0.32	0.99	32.27	32.27	32.27	32
1733866020	31.955	0	0.02	31.805	31.955	31.805	75
1733779620	31.95	-0.23	-0.71	32.13	32.13	31.95	1783
1733520420	32.18	-0.05	-0.14	31.96	32.2	31.8	285
1733434020	32.225	-0.15	-0.46	32.314999	32.314999	32.22	280
1733347620	32.375	-0.03	-0.09	32.39	32.39	32.375	15
1733261220	32.405	0.27	0.82	32.479999	32.479999	32.395	45
1733174820	32.14	0.57	1.82	31.84	32.14	31.83	99
1732915620	31.565	0.77	2.50	31.29	31.565	31.29	113
1732829220	30.795	0	0.00	30.795	30.795	30.795	0
1732742820	30.795	-0.23	-0.74	30.795	30.795	30.795	2
1732656420	31.025	-0.2	-0.62	30.915	31.025	30.84	852
1732570020	31.22	0.14	0.45	31.1	31.22	31.095	81
1732310820	31.08	0.38	1.22	30.89	31.08	30.89	6
1732224420	30.705	0.17	0.56	30.55	30.705	30.55	85
1732138020	30.535	-0.03	-0.08	30.495	30.55	30.495	230
1732051620	30.56	0	0.00	30.56	30.56	30.56	0
1731965220	30.56	0.06	0.20	30.66	30.66	30.56	3992

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관