Vanguard S&p500【VUSA】시계열 데이터 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

홈
인베스팅
ETFs
영국
LSE
Vanguard S&p500 (VUSA)
Vanguard S&p500 (VUSA) 과거

Vanguard S&p500 (VUSA)

93.4125

-0.245

( -0.26% )

업데이트: 18:18:46

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
1737653400	93.6575	-0.16	-0.17	93.6675	93.85125	93.39	329811
1737567000	93.8125	0.97	1.04	93.38	93.8125	93.0575	387929
1737480600	92.8425	0.01	0.01	92.925	93.3925	92.71	290011
1737394200	92.83	-0.56	-0.60	93.215	93.53875	92.66	297581
1737135000	93.39	1.22	1.32	92.625	93.51	92.48375	306132
1737048600	92.1725	0.16	0.17	92.745	92.86375	92.0625	309445
1736962200	92.0125	1.35	1.48	90.6075	92.0125	90.53375	307676
1736875800	90.6675	0.35	0.39	90.9825	91.64875	90.48	288068
1736789400	90.315	-0.03	-0.03	90.6275	90.66625	90.13125	324023
1736530200	90.3425	-0.74	-0.81	91.0575	91.30875	90.06	334288
1736443800	91.0775	0.39	0.42	91.1875	91.4675	90.81375	210950
1736357400	90.6925	0.46	0.51	90.02	90.88625	90.005	216863
1736271000	90.23	-0.82	-0.90	90.2575	90.82	89.95375	417300
1736184600	91.0475	0.61	0.68	90.575	91.2	90.37125	366921
1735925400	90.4325	-0.01	-0.01	89.9775	90.475	89.7775	211559
1735839000	90.4375	0.79	0.88	89.5325	90.8125	89.51505	401812
1735666200	89.6475	0.25	0.28	89.12	89.7125	89.07875	59644
1735579800	89.4	-0.48	-0.53	89.72	89.945	88.67125	291528
1735320600	89.8775	-0.46	-0.51	91.0625	91.22625	89.585	306377
1735061400	90.33625	0.53	0.59	90.4575	90.51	90.25375	107220
1734975000	89.805	0.12	0.13	89.9225	90.01125	89.32	270213
1734715800	89.69	0.48	0.54	88.77	89.69	87.83375	343311
1734629400	89.2075	-1.28	-1.42	88.5525	89.36625	88.11875	360224
1734543000	90.49	0.22	0.25	90.465	90.6375	90.15875	161009
1734456600	90.265	-0.37	-0.41	90.38	90.59875	90.01625	238095
1734370200	90.6325	-0.19	-0.21	90.815	90.96125	90.53375	178089
1734111000	90.8225	0.22	0.25	91	91.1175	90.57125	136560
1734024600	90.6	-0.05	-0.06	90.205	90.81375	90.1525	144736
1733938200	90.6525	0.47	0.52	90.0975	90.6725	89.9775	181489
1733851800	90.185	0.07	0.07	90.235	90.4975	90.0575	161418
1733765400	90.1175	-0.59	-0.64	90.695	90.71375	89.86625	169654
1733506200	90.7025	0.09	0.10	90.3875	90.99	90.09125	178200
1733419800	90.6125	-0.1	-0.11	90.7325	90.8925	90.46625	160216
1733333400	90.715	0.07	0.08	90.75	91.3275	90.62	194289
1733247000	90.645	-0.14	-0.16	90.6925	90.855	90.44125	168248
1733160600	90.7875	0.58	0.64	90.225	90.9725	89.94875	284427
1732901400	90.2075	0.13	0.15	89.7325	90.21625	89.70125	135409
1732815000	90.075	0.25	0.28	90.135	90.195	90.005	161109
1732728600	89.8225	-1.09	-1.20	90.78	90.78	89.74875	269383
1732642200	90.9125	0.41	0.45	90.5125	90.94125	90.25375	143916
1732555800	90.5025	0.17	0.19	90.5375	90.8	90.29125	317882
1732296600	90.3275	0.81	0.90	89.875	90.74	89.6825	290572
1732210200	89.52	1.29	1.46	88.6025	89.52	88.415	250614
1732123800	88.2325	-0.25	-0.28	88.6325	88.91375	87.89	197902
1732037400	88.4775	-0.12	-0.14	88.43	88.49875	87.62125	165653
1731951000	88.6	0.26	0.29	88.3825	88.61625	88.12375	300480
1731691800	88.3425	-0.96	-1.07	88.6825	88.9125	88.23375	209456
1731605400	89.3	-0.15	-0.17	89.5475	90.1025	89.1125	270344
1731519000	89.4525	0.3	0.33	88.975	89.465	88.80625	181306
1731432600	89.1575	0.56	0.64	88.8325	89.18625	88.63875	322843
1731346200	88.5925	0.56	0.64	88.4425	88.795	88.39625	374557
1731087000	88.0325	0.89	1.02	87.4925	88.0425	87.24625	291127
1731000600	87.1475	0.25	0.29	87.0725	87.4725	86.88125	258691
1730914200	86.895	2.81	3.34	86.76	87.4225	86.49	518369
1730827800	84.085	0.3	0.36	83.645	84.14125	83.40875	186079
1730741400	83.7825	-0.53	-0.63	83.83	84.0925	83.5325	230087
1730482200	84.315	-0.16	-0.18	84.11	84.42875	83.76625	256436
1730395800	84.47	-0.75	-0.87	84.2925	84.7	84.12875	282327
1730309400	85.215	0.13	0.15	85.225	85.5475	84.96125	209603
1730223000	85.085	-0.03	-0.04	85.2125	85.22	84.7975	391266
1730136600	85.115	-0.24	-0.28	85.385	85.53125	85.03	412419
1729873800	85.3575	0.38	0.44	85.08	85.585	84.975	324700
1729787400	84.98	-0.09	-0.11	85.1575	85.4225	84.83625	253326

Vanguard S&p500

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관