Vanguard Global Aggregate Bond UCITS ETF EUR Hedged Income

VAGE
🏛️ 독일 →
20.99
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-10-03 21.02 21.05 20.99 20.99 0.0M
2025-10-02 21.00 21.03 20.99 20.99 0.0M
2025-10-01 20.96 21.02 20.96 20.96 0.0M
2025-09-30 21.00 21.01 20.94 20.94 0.0M
2025-09-29 20.98 21.01 20.95 20.95 0.0M
2025-09-26 20.94 20.99 20.91 20.91 0.0M
2025-09-25 20.98 20.98 20.89 20.89 0.0M
2025-09-24 21.01 21.02 20.94 20.94 0.0M
2025-09-23 20.99 21.00 20.94 20.94 0.0M
2025-09-22 20.97 20.99 20.93 20.93 0.0M
2025-09-19 20.99 21.00 20.94 20.94 0.0M
2025-09-18 21.07 21.07 20.96 20.96 0.0M
2025-09-17 21.11 21.13 21.05 21.06 0.0M
2025-09-16 21.12 21.13 21.06 21.06 0.0M
2025-09-15 21.06 21.09 21.05 21.05 0.0M
2025-09-12 21.08 21.10 21.01 21.01 0.0M
2025-09-11 21.07 21.12 21.06 21.06 0.0M
2025-09-10 21.05 21.08 21.01 21.01 0.0M
2025-09-09 21.09 21.09 20.99 20.99 0.0M
2025-09-08 20.97 21.08 20.97 21.02 0.0M
2025-09-05 20.90 21.05 20.90 21.01 0.0M
2025-09-04 20.95 20.97 20.91 20.91 0.0M
2025-09-03 20.83 20.90 20.83 20.87 0.0M
2025-09-02 20.87 20.87 20.81 20.82 0.0M
2025-09-01 20.87 20.90 20.85 20.85 0.0M
2025-08-29 20.89 20.94 20.85 20.85 0.0M
2025-08-28 20.97 20.97 20.89 20.89 0.0M
2025-08-27 20.89 20.92 20.85 20.85 0.0M
2025-08-26 20.87 20.89 20.85 20.85 0.0M
2025-08-25 20.90 20.90 20.83 20.83 0.0M
2025-08-22 20.82 20.87 20.82 20.87 0.0M
2025-08-21 20.89 20.89 20.80 20.80 0.0M
2025-08-20 20.95 20.98 20.92 20.92 0.0M
2025-08-19 20.93 20.94 20.89 20.89 0.0M
2025-08-18 20.94 20.97 20.86 20.86 0.0M
2025-08-15 20.98 20.98 20.89 20.89 0.0M
2025-08-14 20.98 21.03 20.93 20.93 0.0M
2025-08-13 20.98 21.03 20.98 20.98 0.0M
2025-08-12 20.97 20.99 20.90 20.91 0.0M
2025-08-11 21.00 21.00 20.94 20.94 0.0M
2025-08-08 20.99 21.02 20.94 20.94 0.0M
2025-08-07 21.01 21.04 20.99 20.99 0.0M
2025-08-06 21.00 21.02 20.98 20.98 0.0M
2025-08-05 21.02 21.02 20.99 20.99 0.0M
2025-08-04 20.97 21.03 20.96 20.96 0.0M
2025-08-01 20.86 20.97 20.85 20.89 0.0M
2025-07-31 20.91 20.91 20.87 20.87 0.0M
2025-07-30 20.91 20.96 20.85 20.96 0.0M
2025-07-29 20.82 20.89 20.82 20.85 0.0M
2025-07-28 20.77 20.90 20.77 20.82 0.0M
2025-07-25 20.81 20.83 20.80 20.80 0.0M
2025-07-24 20.82 20.86 20.81 20.81 0.0M
2025-07-23 20.89 20.89 20.84 20.84 0.0M
2025-07-22 20.85 20.92 20.85 20.89 0.0M
2025-07-21 20.76 20.90 20.76 20.86 0.0M
2025-07-18 20.82 20.82 20.77 20.77 0.0M
2025-07-17 20.73 20.83 20.73 20.79 0.0M
2025-07-16 20.78 20.87 20.78 20.80 0.0M
2025-07-15 20.89 20.91 20.81 20.81 0.0M
2025-07-14 20.84 20.86 20.78 20.82 0.0M
2025-07-11 20.85 20.92 20.84 20.84 0.0M
2025-07-10 20.87 20.96 20.87 20.89 0.0M
2025-07-09 20.84 20.92 20.84 20.88 0.0M
2025-07-08 20.86 20.92 20.85 20.85 0.0M
2025-07-07 20.96 20.97 20.90 20.90 0.0M
2025-07-04 20.95 21.04 20.95 20.97 0.0M
2025-07-03 20.91 21.03 20.91 20.96 0.0M
2025-07-02 21.01 21.02 20.95 20.95 0.0M
2025-07-01 21.06 21.07 20.98 20.98 0.0M
2025-06-30 20.93 21.00 20.93 20.96 0.0M
2025-06-27 21.01 21.01 20.93 20.93 0.0M
2025-06-26 20.93 21.00 20.93 20.95 0.0M
2025-06-25 21.02 21.02 20.94 20.94 0.0M
2025-06-24 20.96 20.98 20.93 20.96 0.0M
2025-06-23 20.90 20.96 20.89 20.93 0.0M
2025-06-20 20.85 20.94 20.85 20.86 0.0M
2025-06-19 20.90 20.93 20.86 20.86 0.0M
2025-06-18 20.95 20.99 20.94 20.94 0.0M
2025-06-17 20.92 20.95 20.90 20.90 0.0M
2025-06-16 20.87 20.96 20.87 20.91 0.0M
2025-06-13 20.87 21.00 20.87 20.87 0.0M
2025-06-12 20.96 21.01 20.94 20.96 0.0M
2025-06-11 20.91 20.94 20.89 20.90 0.0M
2025-06-10 20.90 20.95 20.87 20.87 0.0M
2025-06-09 20.88 20.90 20.84 20.84 0.0M
2025-06-06 20.94 20.95 20.84 20.84 0.0M
2025-06-05 20.96 20.98 20.89 20.89 0.0M
2025-06-04 20.90 20.93 20.88 20.89 0.0M
2025-06-03 20.93 20.93 20.86 20.86 0.0M
2025-06-02 20.89 20.90 20.86 20.86 0.0M
2025-05-30 20.85 20.92 20.85 20.89 0.0M
2025-05-29 20.82 20.88 20.79 20.87 0.0M
2025-05-28 20.80 20.87 20.80 20.80 0.0M
2025-05-27 20.87 20.87 20.80 20.80 0.0M
2025-05-26 20.77 20.81 20.75 20.76 0.0M
2025-05-23 20.77 20.83 20.74 20.74 0.0M
2025-05-22 20.71 20.73 20.67 20.67 0.0M
2025-05-21 20.83 20.85 20.80 20.80 0.0M
2025-05-20 20.93 20.94 20.83 20.83 0.0M
2025-05-19 20.85 20.89 20.82 20.84 0.0M
2025-05-16 20.84 20.95 20.84 20.88 0.0M
2025-05-15 20.81 20.89 20.81 20.84 0.0M
2025-05-14 20.77 20.89 20.77 20.79 0.0M
2025-05-13 20.87 20.88 20.81 20.81 0.0M
2025-05-12 20.87 20.88 20.85 20.85 0.0M
2025-05-09 20.95 20.97 20.92 20.92 0.0M
2025-05-08 21.02 21.02 20.97 20.97 0.0M
2025-05-07 20.97 21.02 20.96 20.99 0.0M
2025-05-06 20.91 20.98 20.91 20.93 0.0M
2025-05-05 20.97 21.00 20.93 20.93 0.0M
2025-05-02 21.04 21.07 20.96 20.96 0.0M
2025-04-30 21.09 21.11 21.07 21.07 0.0M
2025-04-29 21.07 21.08 21.03 21.03 0.0M
2025-04-28 20.98 21.06 20.98 21.01 0.0M
2025-04-25 20.93 21.02 20.93 20.97 0.0M
2025-04-24 20.94 21.01 20.94 20.96 0.0M
2025-04-23 20.95 21.01 20.93 21.00 0.0M
2025-04-22 20.84 20.94 20.84 20.88 0.0M
2025-04-17 20.88 20.96 20.87 20.87 0.0M
2025-04-16 20.86 21.00 20.86 20.93 0.0M
2025-04-15 20.80 20.96 20.80 20.85 0.0M
2025-04-14 20.84 20.93 20.80 20.80 0.0M
2025-04-11 20.84 20.86 20.66 20.66 0.0M
2025-04-10 20.72 20.94 20.72 20.82 0.0M
2025-04-09 20.84 20.87 20.68 20.68 0.0M
2025-04-08 20.98 21.06 20.91 20.91 0.0M
2025-04-07 21.04 21.23 20.98 20.98 0.0M
2025-04-04 21.05 21.32 21.05 21.06 0.0M
2025-04-03 20.91 21.18 20.91 21.15 0.0M
2025-04-02 21.07 21.09 21.02 21.02 0.0M
2025-04-01 21.05 21.08 21.03 21.04 0.0M
2025-03-31 21.04 21.04 20.97 20.97 0.0M
2025-03-28 20.84 20.98 20.84 20.92 0.0M
2025-03-27 20.90 20.90 20.84 20.84 0.0M
2025-03-26 20.88 20.94 20.86 20.86 0.0M
2025-03-25 20.87 20.93 20.87 20.88 0.0M
2025-03-24 20.93 20.96 20.87 20.87 0.0M
2025-03-21 20.93 21.01 20.93 20.93 0.0M
2025-03-20 20.98 21.01 20.93 20.93 0.0M
2025-03-19 20.94 21.03 20.94 20.94 0.0M
2025-03-18 20.97 20.98 20.94 20.94 0.0M
2025-03-17 20.97 21.01 20.95 20.96 0.0M
2025-03-14 20.90 20.97 20.90 20.93 0.0M
2025-03-13 20.89 20.96 20.89 20.91 0.0M
2025-03-12 20.93 20.98 20.90 20.90 0.0M
2025-03-11 21.01 21.04 20.94 20.94 0.0M
2025-03-10 21.11 21.11 20.94 20.94 0.0M
2025-03-07 20.91 21.02 20.91 20.95 0.0M
2025-03-06 21.00 21.00 20.81 20.81 0.0M
2025-03-05 21.14 21.14 20.91 20.91 0.0M
2025-03-04 21.21 21.23 21.14 21.14 0.0M
2025-03-03 21.18 21.18 21.11 21.11 0.0M
2025-02-28 21.09 21.20 21.09 21.13 0.0M
2025-02-27 21.13 21.14 21.09 21.09 0.0M
2025-02-26 21.07 21.13 21.07 21.08 0.0M
2025-02-25 21.06 21.12 21.06 21.08 0.0M
2025-02-24 21.02 21.03 20.98 20.98 0.0M
2025-02-21 20.96 21.03 20.95 20.95 0.0M
2025-02-20 20.86 20.97 20.86 20.90 0.0M
2025-02-19 20.87 20.95 20.86 20.86 0.0M
2025-02-18 20.92 20.96 20.90 20.90 0.0M
2025-02-17 20.95 20.97 20.92 20.92 0.0M
2025-02-14 20.97 21.01 20.94 20.98 0.0M
2025-02-13 20.93 20.96 20.88 20.93 0.0M
2025-02-12 20.96 21.01 20.87 20.87 0.0M
2025-02-11 21.04 21.04 20.97 20.97 0.0M
2025-02-10 21.00 21.07 21.00 21.02 0.0M
2025-02-07 21.10 21.12 21.00 21.00 0.0M
2025-02-06 21.08 21.11 21.05 21.05 0.0M
2025-02-05 21.05 21.12 21.05 21.08 0.0M
2025-02-04 20.96 21.02 20.96 20.97 0.0M
2025-02-03 20.99 21.03 20.99 21.00 0.0M
2025-01-31 20.92 20.99 20.92 20.93 0.0M
2025-01-30 20.96 21.00 20.92 20.92 0.0M
2025-01-29 20.96 20.98 20.88 20.88 0.0M
2025-01-28 20.92 20.94 20.87 20.87 0.0M
2025-01-27 20.93 20.96 20.85 20.85 0.0M
2025-01-24 20.87 20.88 20.82 20.82 0.0M
2025-01-23 20.89 20.89 20.82 20.82 0.0M
2025-01-22 20.91 20.94 20.85 20.85 0.0M
2025-01-21 20.90 20.91 20.87 20.87 0.0M
2025-01-20 20.83 20.87 20.83 20.83 0.0M
2025-01-17 20.80 20.90 20.80 20.83 0.0M
2025-01-16 20.80 20.83 20.78 20.80 0.0M
2025-01-15 20.76 20.88 20.75 20.82 0.0M
2025-01-14 20.77 20.77 20.69 20.69 0.0M
2025-01-13 20.74 20.76 20.70 20.70 0.0M
2025-01-10 20.83 20.83 20.71 20.71 0.0M
2025-01-09 20.86 20.88 20.83 20.83 0.0M
2025-01-08 20.83 20.89 20.82 20.82 0.0M
2025-01-07 20.88 20.94 20.83 20.83 0.0M
2025-01-06 20.90 20.96 20.88 20.88 0.0M
2025-01-03 21.00 21.01 20.93 20.93 0.0M
2025-01-02 21.00 21.02 20.92 20.92 0.0M