Vanguard Funds PLC (PK)【VNGLF】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

홈
인베스팅
ETFs
미국
USOTC
Vanguard Funds PLC (PK) (VNGLF)
Vanguard Funds PLC (PK) (VNGLF) 과거

Vanguard Funds PLC (PK) (VNGLF)

49.4716

2.45

(5.20%)

마감 10 4월 5:00AM

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

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1744234140	49.4716	2.45	5.20	46.3228	49.4716	46.1265	7005
1744147740	47.0243	-2.33	-4.72	47.919	47.9238	47.0243	26219
1744061220	49.3531	1.12	2.33	45.9124	49.7242	45.6054	12034
1743802020	48.229	-2.96	-5.79	49.3546	49.4648	47.8059	27103
1743715440	51.1917	-0.49	-0.95	51.8311	51.8311	51.1917	10596
1743629040	51.6807	0.21	0.41	51.3882	51.984	51.3882	4664
1743542640	51.4721	0.07	0.14	51.85	51.85	51.3132	3408
1743456180	51.398	-1.01	-1.93	51.4157	51.5616	51.3263	14862
1743197340	52.41	-0.21	-0.40	52.37	52.41	52.118	8347
1743110880	52.6201	0.21	0.40	52.0939	52.6201	52.0939	10113
1743024540	52.412	-0.38	-0.71	52.6016	52.7317	52.3226	13750
1742938140	52.7878	0.1	0.20	53.232	53.232	52.7878	42903
1742851200	52.6836	-0.26	-0.48	52.7617	52.8217	52.6836	47782
1742592540	52.9401	-0.25	-0.47	52.7636	52.9401	52.71	8790
1742505960	53.1876	-0.33	-0.61	52.9818	53.242	52.9515	172306
1742419200	53.513	-0.29	-0.54	53.4332	53.6469	53.4332	11844
1742333400	53.8042	0.42	0.78	53.7114	53.9	53.7114	24677
1742246400	53.3888	0.11	0.21	53.1719	53.5904	53.1719	9713
1741987680	53.2748	1.56	3.02	52.7427	53.2748	52.7427	52569
1741901340	51.7108	-0.87	-1.66	52.1313	52.3258	51.7108	2129
1741814940	52.5834	0.47	0.91	52.5315	52.5834	52.217	92855
1741728480	52.1099	0.01	0.01	52.4605	52.6618	51.7504	27842
1741641600	52.1034	-1.36	-2.55	52.8718	52.9318	51.8325	56038
1741386000	53.4662	0.6	1.14	53.218	53.6259	53.0211	19179
1741300140	52.8634	-0.47	-0.88	53.18	53.4632	52.8634	26752
1741213440	53.333	1.1	2.11	53.222	53.333	52.8951	2435
1741126800	52.2286	-0.21	-0.39	51.7311	52.8379	51.3691	10708
1741040760	52.4356	1.67	3.30	52.5115	52.6856	52.119	4168
1740781260	50.7622	-0.7	-1.36	51.4509	51.4509	50.7622	4593
1740695340	51.4629	-0.46	-0.88	51.3709	51.7399	51.1073	11428
1740608400	51.9211	0.29	0.55	51.976	52.0312	51.9211	17046
1740522480	51.6355	0.49	0.96	51.8125	51.9665	51.559	1419643
1740435600	51.1456	-0.13	-0.26	51.3809	51.5643	51.0793	115865
1740176400	51.2785	0.16	0.32	51.4409	51.4692	51.2482	4070
1740090480	51.1156	0.06	0.11	51.3108	51.4771	51.0064	66981
1740003960	51.0589	-0.74	-1.42	51.1407	51.3462	51.0589	17370
1739917740	51.7959	0.53	1.04	51.6486	51.7959	51.6486	55698
1739572020	51.2625	0.2	0.39	51.661	51.7011	51.2625	22373
1739485320	51.0619	0.38	0.75	50.9606	51.3664	50.9526	12590
1739398920	50.68	0.49	0.97	50.2102	50.8397	50.2102	7424
1739312940	50.1929	0.55	1.11	50.1001	50.3598	50.0199	1539
1739226000	49.6441	0.09	0.18	49.875	49.9	49.6441	1946
1738967160	49.5536	-0.68	-1.35	50.1901	50.1901	49.5536	13472
1738880400	50.2322	0.52	1.05	50	50.2322	50	7155
1738794000	49.7104	0.39	0.79	49.6898	50.0862	49.5402	4390
1738708080	49.32	0.39	0.81	49.065	49.4951	43.272	5829
1738621740	48.9261	-0.72	-1.45	48.4841	49.0216	48.35	22487
1738362000	49.6455	-0.21	-0.43	49.72	50.1085	49.615	11808
1738276080	49.8599	0.74	1.51	49.7649	49.885	49.685	6375
1738189740	49.1161	0.05	0.10	49.3396	49.4097	49.1161	3283
1738103280	49.0671	-0.53	-1.08	49.3295	49.3396	48.914	9127
1738016820	49.6005	0.4	0.81	49.33	49.6005	49.1737	10034
1737757440	49.2	-0.05	-0.11	49.3697	49.4147	49.2	3483
1737671220	49.2518	0.34	0.69	48.8043	49.2518	48.7956	7788
1737584640	48.9166	0.07	0.14	48.8944	48.9166	48.5049	6390
1737498540	48.8463	1.17	2.45	48.4241	48.8463	48.321	8530
1737152880	47.6787	-0.03	-0.07	47.8187	47.9403	47.6787	4591
1737066420	47.7116	0.53	1.11	47.255	47.7116	47.255	28861
1736979720	47.1856	0.48	1.02	47.1783	47.1856	46.691	9340
1736893380	46.7085	0.52	1.12	46.7085	46.7085	46.7085	145
1736806800	46.1897	-0.46	-0.99	45.928	46.333	45.928	6850
1736547720	46.6521	-0.01	-0.03	46.6	46.7256	46.3142	6467

Vanguard Funds (PK)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관