Vanguard ESG Emerging Markets All Cap UCITS ETF USD Acc

V3MA
🏛️ 멕시코 →
139.39
마지막 업데이트: 2025-02-10
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2024-12-31 135.91 135.91 135.91 135.91 0.0M
2024-12-30 135.55 135.55 135.55 135.55 0.0M
2024-12-27 135.08 135.08 135.08 135.08 0.0M
2024-12-26 135.01 135.01 135.01 135.01 0.0M
2024-12-24 134.55 134.55 134.55 134.55 0.0M
2024-12-23 133.69 133.69 133.69 133.69 0.0M
2024-12-20 136.25 136.25 136.25 136.25 0.0M
2024-12-19 136.23 136.23 136.23 136.23 0.0M
2024-12-18 136.84 136.84 136.84 136.84 0.0M
2024-12-17 136.81 136.81 136.81 136.81 0.0M
2024-12-16 136.92 136.92 136.92 136.92 0.0M
2024-12-13 137.95 137.95 137.95 137.95 0.0M
2024-12-11 138.64 138.64 138.64 138.64 0.0M
2024-12-10 140.98 140.98 140.98 140.98 0.0M
2024-12-09 137.79 137.79 137.79 137.79 0.0M
2024-12-06 137.56 137.56 137.56 137.56 0.0M
2024-12-05 137.24 137.24 137.24 137.24 0.0M
2024-12-04 137.07 137.07 137.07 137.07 0.0M
2024-12-03 137.12 137.12 137.12 137.12 0.0M
2024-12-02 135.58 135.58 135.58 135.58 0.0M
2024-11-29 134.92 134.92 134.92 134.92 0.0M
2024-11-28 136.75 136.75 136.75 136.75 0.0M
2024-11-27 137.37 137.37 137.37 137.37 0.0M
2024-11-26 135.30 135.30 135.30 135.30 0.0M
2024-11-25 136.20 136.20 136.20 136.20 0.0M
2024-11-22 135.60 135.60 135.60 135.60 0.0M
2024-11-21 135.18 135.18 135.18 135.18 0.0M
2024-11-20 135.53 135.53 135.53 135.53 0.0M
2024-11-19 135.43 135.43 135.43 135.43 0.0M
2024-11-15 136.79 136.79 136.79 136.79 0.0M
2024-11-14 137.77 137.77 137.77 137.77 0.0M
2024-11-13 138.25 138.25 138.25 138.25 0.0M
2024-11-12 139.92 139.92 139.92 139.92 0.0M
2024-11-11 138.48 138.48 138.48 138.48 0.0M
2024-11-08 139.37 139.37 139.37 139.37 0.0M
2024-11-07 139.54 139.54 139.54 139.54 0.0M
2024-11-06 140.83 140.83 140.83 140.83 0.0M
2024-11-05 137.77 137.77 137.77 137.77 0.0M
2024-11-04 137.61 137.61 137.61 137.61 0.0M
2024-11-01 136.15 136.15 136.15 136.15 0.0M
2024-10-31 137.81 137.81 137.81 137.81 0.0M
2024-10-30 138.17 138.17 138.17 138.17 0.0M
2024-10-29 138.46 138.46 138.46 138.46 0.0M
2024-10-28 137.90 137.90 137.90 137.90 0.0M
2024-10-25 136.55 136.55 136.55 136.55 0.0M
2024-10-24 137.66 137.66 137.66 137.66 0.0M
2024-10-23 138.20 138.20 138.20 138.20 0.0M
2024-10-22 138.52 138.52 138.52 138.52 0.0M
2024-10-21 139.22 139.22 139.22 139.22 0.0M
2024-10-18 138.33 138.33 138.33 138.33 0.0M
2024-10-17 138.35 138.35 138.35 138.35 0.0M
2024-10-16 135.25 135.25 135.25 135.25 0.0M
2024-10-15 135.50 135.50 135.50 135.50 0.0M
2024-10-14 136.07 136.07 136.07 136.07 0.0M
2024-10-11 136.01 136.01 136.01 136.01 0.0M
2024-10-10 135.20 135.20 135.20 135.20 0.0M
2024-10-09 135.51 135.51 135.51 135.51 0.0M
2024-10-08 138.45 138.45 138.45 138.45 0.0M
2024-10-07 136.13 136.13 136.13 136.13 0.0M
2024-10-04 137.36 137.36 137.36 137.36 0.0M
2024-10-03 137.70 137.70 137.70 137.70 0.0M
2024-10-02 137.56 137.56 137.56 137.56 0.0M
2024-09-30 138.76 138.76 138.76 138.76 0.0M
2024-09-27 137.75 137.75 137.75 137.75 0.0M
2024-09-26 134.19 134.19 134.19 134.19 0.0M
2024-09-25 132.44 132.44 132.44 132.44 0.0M
2024-09-24 129.76 129.76 129.76 129.76 0.0M
2024-09-23 128.14 128.14 128.14 128.14 0.0M
2024-09-20 127.53 127.53 127.53 127.53 0.0M
2024-09-19 125.45 125.45 125.45 125.45 0.0M
2024-09-18 125.78 125.78 125.78 125.78 0.0M
2024-09-17 125.06 125.06 125.06 125.06 0.0M
2024-09-13 125.94 125.94 125.94 125.94 0.0M
2024-09-12 125.89 125.89 125.89 125.89 0.0M
2024-09-11 127.23 127.23 127.23 127.23 0.0M
2024-09-10 126.21 126.21 126.21 126.21 0.0M
2024-09-09 126.77 126.77 126.77 126.77 0.0M
2024-09-06 128.07 128.07 128.07 128.07 0.0M
2024-09-05 126.97 126.97 126.97 126.97 0.0M
2024-09-04 127.13 127.13 127.13 127.13 0.0M
2024-09-03 128.09 128.09 128.09 128.09 0.0M
2024-09-02 127.35 127.35 127.35 127.35 0.0M
2024-08-30 128.72 128.72 128.72 128.72 0.0M
2024-08-29 126.90 126.90 126.90 126.90 0.0M
2024-08-28 127.67 127.67 127.67 127.67 0.0M
2024-08-27 127.17 127.17 127.17 127.17 0.0M
2024-08-26 125.12 125.12 125.12 125.12 0.0M
2024-08-23 125.86 125.86 125.86 125.86 0.0M
2024-08-22 125.90 125.90 125.90 125.90 0.0M
2024-08-21 123.41 123.41 123.41 123.41 0.0M
2024-08-20 122.92 122.92 122.92 122.92 0.0M
2024-08-19 120.63 120.63 120.63 120.63 0.0M
2024-08-16 120.12 120.12 120.12 120.12 0.0M
2024-08-15 120.01 120.01 120.01 120.01 0.0M
2024-08-14 121.41 121.41 121.41 121.41 0.0M
2024-08-13 120.88 120.88 120.88 120.88 0.0M
2024-08-12 119.08 119.08 119.08 119.08 0.0M
2024-08-09 119.76 119.76 119.76 119.76 0.0M
2024-08-08 119.55 119.55 119.55 119.55 0.0M
2024-08-07 117.76 117.76 117.76 117.76 0.0M
2024-08-06 117.32 117.32 117.32 117.32 0.0M
2024-08-05 118.24 118.24 118.24 118.24 0.0M
2024-08-02 118.94 118.94 118.94 118.94 0.0M
2024-08-01 119.33 119.33 119.33 119.33 0.0M
2024-07-30 117.64 117.64 117.64 117.64 0.0M
2024-07-29 116.63 116.63 116.63 116.63 0.0M
2024-07-26 115.77 115.77 115.77 115.77 0.0M
2024-07-25 116.22 116.22 116.22 116.22 0.0M
2024-07-24 115.76 115.76 115.76 115.76 0.0M
2024-07-23 114.64 114.64 114.64 114.64 0.0M
2024-07-22 115.04 115.04 115.04 115.04 0.0M
2024-07-19 115.47 115.47 115.47 115.47 0.0M
2024-07-18 115.66 115.66 115.66 115.66 0.0M
2024-07-17 116.01 116.01 116.01 116.01 0.0M
2024-07-15 116.80 116.80 116.80 116.80 0.0M
2024-07-12 117.45 117.45 117.45 117.45 0.0M
2024-07-11 116.36 116.36 116.36 116.36 0.0M
2024-07-10 116.17 116.17 116.17 116.17 0.0M
2024-07-09 116.82 116.82 116.82 116.82 0.0M
2024-07-08 116.78 116.78 116.78 116.78 0.0M
2024-07-05 117.24 117.24 117.24 117.24 0.0M
2024-07-04 117.10 117.10 117.10 117.10 0.0M
2024-07-03 116.04 116.04 116.04 116.04 0.0M
2024-07-02 116.90 116.90 116.90 116.90 0.0M
2024-07-01 115.95 115.95 115.95 115.95 0.0M
2024-06-28 116.15 116.15 116.15 116.15 0.0M
2024-06-27 115.11 115.11 115.11 115.11 0.0M
2024-06-26 114.77 114.77 114.77 114.77 0.0M
2024-06-25 114.77 114.77 114.77 114.77 0.0M
2024-06-24 116.10 116.10 116.10 116.10 0.0M
2024-06-21 117.83 117.83 117.83 117.83 0.0M
2024-06-20 118.38 118.38 118.38 118.38 0.0M
2024-06-19 117.51 117.51 117.51 117.51 0.0M
2024-06-17 116.17 116.17 116.17 116.17 0.0M
2024-06-14 116.45 116.45 116.45 116.45 0.0M
2024-06-13 118.77 118.77 118.77 118.77 0.0M
2024-06-12 114.76 114.76 114.76 114.76 0.0M
2024-06-11 115.14 115.14 115.14 115.14 0.0M
2024-06-10 114.16 114.16 114.16 114.16 0.0M
2024-06-07 109.94 109.94 109.94 109.94 0.0M
2024-06-06 109.42 109.42 109.42 109.42 0.0M
2024-06-05 109.48 109.48 109.48 109.48 0.0M
2024-06-04 109.61 109.61 109.61 109.61 0.0M
2024-06-03 104.51 104.51 104.51 104.51 0.0M
2024-05-31 105.62 105.62 105.62 105.62 0.0M
2024-05-30 105.65 105.65 105.65 105.65 0.0M
2024-05-29 106.19 106.19 106.19 106.19 0.0M
2024-05-28 105.42 105.42 105.42 105.42 0.0M
2024-05-27 105.71 105.71 105.71 105.71 0.0M
2024-05-24 105.88 105.88 105.88 105.88 0.0M
2024-05-23 106.10 106.10 106.10 106.10 0.0M
2024-05-22 106.00 106.00 106.00 106.00 0.0M
2024-05-21 106.43 106.43 106.43 106.43 0.0M
2024-05-20 107.14 107.14 107.14 107.14 0.0M
2024-05-17 106.74 106.74 106.74 106.74 0.0M
2024-05-16 106.08 106.08 106.08 106.08 0.0M
2024-05-15 106.20 106.20 106.20 106.20 0.0M
2024-05-14 105.84 105.84 105.84 105.84 0.0M
2024-05-13 104.66 104.66 104.66 104.66 0.0M
2024-05-10 104.67 104.67 104.67 104.67 0.0M
2024-05-09 104.76 104.76 104.76 104.76 0.0M
2024-05-08 105.13 105.13 105.13 105.13 0.0M
2024-05-07 105.32 105.32 105.32 105.32 0.0M
2024-05-06 106.00 106.00 106.00 106.00 0.0M
2024-05-03 104.48 104.48 104.48 104.48 0.0M
2024-04-30 104.42 104.42 104.42 104.42 0.0M
2024-04-29 103.99 103.99 103.99 103.99 0.0M
2024-04-26 102.86 102.86 102.86 102.86 0.0M
2024-04-25 102.25 102.25 102.25 102.25 0.0M
2024-04-24 101.34 101.34 101.34 101.34 0.0M
2024-04-23 100.94 100.94 100.94 100.94 0.0M
2024-04-22 101.34 101.34 101.34 101.34 0.0M
2024-04-19 101.54 101.54 101.54 101.54 0.0M
2024-04-18 100.11 100.11 100.11 100.11 0.0M
2024-04-17 100.20 100.20 100.20 100.20 0.0M
2024-04-16 100.31 100.31 100.31 100.31 0.0M
2024-04-15 100.75 100.75 100.75 100.75 0.0M
2024-04-12 100.51 100.51 100.51 100.51 0.0M
2024-04-11 100.93 100.93 100.93 100.93 0.0M
2024-04-10 101.59 101.59 101.59 101.59 0.0M
2024-04-09 100.73 100.73 100.73 100.73 0.0M
2024-04-08 100.55 100.55 100.55 100.55 0.0M
2024-04-05 101.88 101.88 101.88 101.88 0.0M
2024-04-04 101.32 101.32 101.32 101.32 0.0M
2024-04-03 101.41 101.41 101.41 101.41 0.0M
2024-04-02 101.40 101.40 101.40 101.40 0.0M
2024-04-01 100.05 100.05 100.05 100.05 0.0M
2024-03-27 101.07 101.07 101.07 101.07 0.0M
2024-03-26 101.41 101.41 101.41 101.41 0.0M
2024-03-25 101.47 101.47 101.47 101.47 0.0M
2024-03-22 102.67 102.67 102.67 102.67 0.0M
2024-03-21 101.58 101.58 101.58 101.58 0.0M
2024-03-20 102.09 102.09 102.09 102.09 0.0M
2024-03-19 101.68 101.68 101.68 101.68 0.0M
2024-03-15 101.87 101.87 101.87 101.87 0.0M
2024-03-14 102.25 102.25 102.25 102.25 0.0M
2024-03-13 103.49 103.49 103.49 103.49 0.0M
2024-03-12 102.63 102.63 102.63 102.63 0.0M
2024-03-11 102.50 102.50 102.50 102.50 0.0M
2024-03-08 102.83 102.83 102.83 102.83 0.0M
2024-03-07 102.40 102.40 102.40 102.40 0.0M
2024-03-06 101.38 101.38 101.38 101.38 0.0M
2024-03-05 102.23 102.23 102.23 102.23 0.0M
2024-03-04 102.60 102.60 102.60 102.60 0.0M
2024-03-01 101.61 101.61 101.61 101.61 0.0M
2024-02-29 101.49 101.49 101.49 101.49 0.0M
2024-02-28 102.92 102.92 102.92 102.92 0.0M
2024-02-27 102.81 102.81 102.81 102.81 0.0M
2024-02-26 103.00 103.00 103.00 103.00 0.0M
2024-02-23 103.00 103.00 103.00 103.00 0.0M
2024-02-22 101.96 101.96 101.96 101.96 0.0M
2024-02-21 101.70 101.70 101.70 101.70 0.0M
2024-02-20 101.34 101.34 101.34 101.34 0.0M
2024-02-19 101.74 101.74 101.74 101.74 0.0M
2024-02-16 100.85 100.85 100.85 100.85 0.0M
2024-02-15 100.55 100.55 100.55 100.55 0.0M
2024-02-14 100.11 100.11 100.11 100.11 0.0M
2024-02-13 101.34 101.34 101.34 101.34 0.0M
2024-02-12 100.16 100.16 100.16 100.16 0.0M
2024-02-09 100.21 100.21 100.21 100.21 0.0M
2024-02-08 100.10 100.10 100.10 100.10 0.0M
2024-02-07 100.08 100.08 100.08 100.08 0.0M
2024-02-06 98.06 98.06 98.06 98.06 0.0M
2024-02-02 98.73 98.73 98.73 98.73 0.0M
2024-02-01 99.15 99.15 99.15 99.15 0.0M
2024-01-31 98.99 98.99 98.99 98.99 0.0M
2024-01-30 99.79 99.79 99.79 99.79 0.0M
2024-01-29 99.96 99.96 99.96 99.96 0.0M
2024-01-26 100.25 100.25 100.25 100.25 0.0M
2024-01-25 100.21 100.21 100.21 100.21 0.0M
2024-01-24 99.36 99.36 99.36 99.36 0.0M
2024-01-23 97.70 97.70 97.70 97.70 0.0M
2024-01-22 97.74 97.74 97.74 97.74 0.0M
2024-01-19 97.82 97.82 97.82 97.82 0.0M
2024-01-18 97.34 97.34 97.34 97.34 0.0M
2024-01-17 98.77 98.77 98.77 98.77 0.0M
2024-01-16 98.42 98.42 98.42 98.42 0.0M
2024-01-15 98.61 98.61 98.61 98.61 0.0M
2024-01-12 98.23 98.23 98.23 98.23 0.0M
2024-01-11 98.29 98.29 98.29 98.29 0.0M
2024-01-10 98.18 98.18 98.18 98.18 0.0M
2024-01-09 98.48 98.48 98.48 98.48 0.0M
2024-01-08 99.25 99.25 99.25 99.25 0.0M
2024-01-05 100.03 100.03 100.03 100.03 0.0M
2024-01-04 99.68 99.68 99.68 99.68 0.0M
2024-01-03 100.29 100.29 100.29 100.29 0.0M
2024-01-02 100.77 100.77 100.77 100.77 0.0M