Vanguard FTSE Emerging Markets UCITS ETF USD Accumulation

VFEA
🏛️ 독일 →
65.75
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 49.14 49.24 49.00 49.14 0.0M
2022-12-29 49.26 49.69 48.95 49.69 0.0M
2022-12-28 49.42 49.43 48.84 48.93 0.0M
2022-12-27 49.12 49.82 49.12 49.31 0.0M
2022-12-23 48.76 48.92 48.72 48.78 0.0M
2022-12-22 49.27 49.90 48.83 48.83 0.0M
2022-12-21 48.74 48.99 48.65 48.99 0.0M
2022-12-20 48.65 49.00 48.54 48.77 0.0M
2022-12-19 49.15 49.40 48.87 49.04 0.0M
2022-12-16 48.97 49.17 48.62 49.03 0.0M
2022-12-15 49.18 49.31 48.77 48.77 0.0M
2022-12-14 49.97 49.97 49.49 49.57 0.0M
2022-12-13 49.92 50.30 49.56 49.98 0.0M
2022-12-12 50.03 50.03 49.32 49.61 0.0M
2022-12-09 50.55 50.67 50.28 50.39 0.0M
2022-12-08 50.22 50.62 50.19 50.23 0.0M
2022-12-07 50.13 50.13 49.67 49.89 0.0M
2022-12-06 50.51 50.53 50.10 50.37 0.0M
2022-12-05 51.21 51.21 50.20 50.25 0.0M
2022-12-02 50.09 50.70 50.09 50.69 0.0M
2022-12-01 50.80 50.97 50.50 50.55 0.0M
2022-11-30 50.62 51.12 50.53 51.12 0.0M
2022-11-29 49.96 50.27 49.86 49.95 0.0M
2022-11-28 48.75 49.18 48.15 48.98 0.0M
2022-11-25 49.23 49.32 48.91 48.91 0.0M
2022-11-24 48.92 49.35 48.92 49.31 0.0M
2022-11-23 49.15 49.29 49.00 49.11 0.0M
2022-11-22 49.07 49.43 49.07 49.23 0.0M
2022-11-21 49.26 49.69 49.14 49.17 0.0M
2022-11-18 49.21 49.51 49.06 49.26 0.0M
2022-11-17 49.34 51.68 48.93 49.53 0.0M
2022-11-16 49.87 49.87 49.28 49.32 0.0M
2022-11-15 50.11 50.42 49.56 50.29 0.0M
2022-11-14 49.30 49.50 49.07 49.28 0.0M
2022-11-11 49.25 49.65 49.11 49.28 0.0M
2022-11-10 48.16 49.04 48.12 49.04 0.0M
2022-11-09 48.65 49.13 48.49 48.53 0.0M
2022-11-08 48.89 49.00 48.65 48.81 0.0M
2022-11-07 49.11 49.45 48.99 48.99 0.0M
2022-11-04 49.16 49.64 49.00 49.19 0.0M
2022-11-03 47.76 48.32 47.63 48.32 0.0M
2022-11-02 48.24 48.24 47.70 47.81 0.0M
2022-11-01 47.19 47.97 47.19 47.77 0.0M
2022-10-31 46.34 46.99 46.00 46.79 0.0M
2022-10-28 46.16 46.59 46.03 46.42 0.0M
2022-10-27 46.64 47.12 46.39 47.00 0.0M
2022-10-26 46.87 47.30 46.64 47.17 0.0M
2022-10-25 46.75 46.90 46.60 46.71 0.0M
2022-10-24 47.55 47.55 46.40 46.72 0.0M
2022-10-21 48.68 48.71 48.22 48.60 0.0M
2022-10-20 48.04 49.04 48.04 48.71 0.0M
2022-10-19 48.50 48.61 48.26 48.26 0.0M
2022-10-18 48.99 49.08 48.41 48.50 0.0M
2022-10-17 48.46 49.02 48.26 49.01 0.0M
2022-10-14 48.81 49.00 48.35 48.63 0.0M
2022-10-13 48.61 49.00 47.82 48.41 0.0M
2022-10-12 48.95 49.03 48.57 48.57 0.0M
2022-10-11 49.11 49.11 48.60 48.76 0.0M
2022-10-10 49.75 49.89 49.50 49.59 0.0M
2022-10-07 50.44 50.53 50.02 50.02 0.0M
2022-10-06 50.62 50.66 50.30 50.65 0.0M
2022-10-05 50.52 50.63 50.17 50.32 0.0M
2022-10-04 49.96 50.30 49.81 50.19 0.0M
2022-10-03 48.97 49.53 48.76 49.46 0.0M
2022-09-30 48.93 49.28 48.88 49.28 0.0M
2022-09-29 51.18 51.18 48.86 48.86 0.0M
2022-09-28 50.32 50.45 49.96 50.23 0.0M
2022-09-27 50.62 50.96 50.60 50.62 0.0M
2022-09-26 50.72 50.83 50.46 50.63 0.0M
2022-09-23 51.01 51.32 50.40 50.56 0.0M
2022-09-22 51.20 51.32 50.83 51.09 0.0M
2022-09-21 51.72 51.72 51.26 51.49 0.0M
2022-09-20 51.71 51.75 51.28 51.44 0.0M
2022-09-19 51.19 51.31 50.96 51.24 0.0M
2022-09-16 51.32 51.68 51.10 51.12 0.0M
2022-09-15 52.60 52.80 52.00 52.14 0.0M
2022-09-14 52.65 52.65 52.29 52.37 0.0M
2022-09-13 53.02 53.02 52.29 52.58 0.0M
2022-09-12 52.34 53.04 52.20 53.04 0.0M
2022-09-09 52.42 52.77 52.42 52.62 0.0M
2022-09-08 52.30 52.46 52.09 52.36 0.0M
2022-09-07 52.65 52.65 52.25 52.25 0.0M
2022-09-06 53.06 53.13 52.59 52.67 0.0M
2022-09-05 52.85 53.20 52.82 53.02 0.0M
2022-09-02 52.69 52.83 52.48 52.83 0.0M
2022-09-01 52.97 52.97 52.55 52.87 0.0M
2022-08-31 53.50 53.63 53.13 53.13 0.0M
2022-08-30 54.06 54.06 53.07 53.07 0.0M
2022-08-29 54.20 54.20 53.62 53.85 0.0M
2022-08-26 54.83 55.01 53.92 54.17 0.0M
2022-08-25 54.16 54.77 54.16 54.58 0.0M
2022-08-24 53.80 54.25 53.60 54.20 0.0M
2022-08-23 53.98 54.02 53.45 53.65 0.0M
2022-08-22 53.80 53.88 53.09 53.88 0.0M
2022-08-19 53.94 53.94 53.26 53.41 0.0M
2022-08-18 53.57 53.77 53.53 53.77 0.0M
2022-08-17 54.06 54.06 53.59 53.72 0.0M
2022-08-16 53.55 54.15 53.55 53.83 0.0M
2022-08-15 53.53 53.80 53.40 53.80 0.0M
2022-08-12 53.17 53.33 52.74 53.33 0.0M
2022-08-11 53.01 53.23 52.56 52.93 0.0M
2022-08-10 52.13 52.41 52.00 52.34 0.0M
2022-08-09 52.95 52.95 52.34 52.53 0.0M
2022-08-08 52.84 52.90 52.35 52.62 0.0M
2022-08-05 52.52 52.80 52.25 52.47 0.0M
2022-08-04 52.33 52.60 52.09 52.24 0.0M
2022-08-03 51.76 52.20 51.69 52.20 0.0M
2022-08-02 51.65 52.09 51.29 52.07 0.0M
2022-08-01 52.40 52.40 51.73 51.88 0.0M
2022-07-29 52.13 52.39 51.87 52.27 0.0M
2022-07-28 52.62 52.86 52.45 52.55 0.0M
2022-07-27 52.13 52.40 52.08 52.37 0.0M
2022-07-26 52.02 52.33 52.02 52.06 0.0M
2022-07-25 51.97 51.97 51.47 51.83 0.0M
2022-07-22 52.02 52.33 51.72 51.86 0.0M
2022-07-21 51.94 52.22 51.57 51.97 0.0M
2022-07-20 51.41 51.88 51.41 51.77 0.0M
2022-07-19 51.51 51.77 51.17 51.63 0.0M
2022-07-18 52.03 52.06 51.66 51.76 0.0M
2022-07-15 51.43 51.48 51.02 51.33 0.0M
2022-07-14 52.10 52.10 51.23 51.30 0.0M
2022-07-13 52.31 52.31 51.46 51.64 0.0M
2022-07-12 51.78 52.14 51.76 52.14 0.0M
2022-07-11 53.93 53.93 51.96 52.08 0.0M
2022-07-08 53.07 53.09 52.87 53.09 0.0M
2022-07-07 51.94 53.32 51.94 53.21 0.0M
2022-07-06 51.21 52.05 51.21 51.65 0.0M
2022-07-05 51.17 51.88 50.84 51.21 0.0M
2022-07-04 51.33 51.41 51.11 51.17 0.0M
2022-07-01 50.96 51.67 50.92 51.45 0.0M
2022-06-30 51.68 51.68 51.25 51.42 0.0M
2022-06-29 51.64 52.00 51.44 51.77 0.0M
2022-06-28 51.95 52.46 51.78 51.91 0.0M
2022-06-27 52.20 52.20 51.59 51.62 0.0M
2022-06-24 51.37 51.60 51.20 51.60 0.0M
2022-06-23 50.40 51.02 50.40 50.83 0.0M
2022-06-22 50.72 50.72 50.42 50.44 0.0M
2022-06-21 50.87 51.47 50.87 51.27 0.0M
2022-06-20 50.82 50.82 50.36 50.68 0.0M
2022-06-17 50.71 51.25 50.56 50.70 0.0M
2022-06-16 51.65 51.65 50.12 50.27 0.0M
2022-06-15 51.81 52.28 51.51 52.22 0.0M
2022-06-14 51.54 51.69 51.15 51.65 0.0M
2022-06-13 51.62 51.62 50.78 50.93 0.0M
2022-06-10 52.54 52.98 52.06 52.06 0.0M
2022-06-09 52.54 53.21 52.20 52.26 0.0M
2022-06-08 53.06 53.06 52.46 52.67 0.0M
2022-06-07 52.52 52.54 52.12 52.42 0.0M
2022-06-06 52.42 52.92 52.40 52.66 0.0M
2022-06-03 52.56 52.58 51.88 51.88 0.0M
2022-06-02 52.33 52.89 52.20 52.41 0.0M
2022-06-01 52.42 52.54 52.04 52.18 0.0M
2022-05-31 52.42 52.87 52.34 52.34 0.0M
2022-05-30 51.77 52.18 51.77 51.97 0.0M
2022-05-27 50.75 51.48 50.75 51.48 0.0M
2022-05-26 50.07 50.87 50.06 50.66 0.0M
2022-05-25 50.28 50.28 49.93 50.13 0.0M
2022-05-24 49.83 50.09 49.31 49.43 0.0M
2022-05-23 51.27 51.27 50.67 50.99 0.0M
2022-05-20 51.30 51.60 51.10 51.10 0.0M
2022-05-19 50.38 50.79 50.25 50.75 0.0M
2022-05-18 51.90 51.91 51.15 51.23 0.0M
2022-05-17 51.97 51.97 51.40 51.54 0.0M
2022-05-16 52.00 52.00 50.71 51.07 0.0M
2022-05-13 50.93 51.23 50.64 51.08 0.0M
2022-05-12 49.64 50.29 49.49 50.29 0.0M
2022-05-11 50.21 50.54 50.21 50.40 0.0M
2022-05-10 50.10 50.47 49.60 49.79 0.0M
2022-05-09 51.10 51.10 49.77 49.85 0.0M
2022-05-06 51.69 51.69 50.80 51.29 0.0M
2022-05-05 53.06 53.06 52.00 52.05 0.0M
2022-05-04 53.23 53.23 52.39 52.39 0.0M
2022-05-03 53.19 53.37 52.97 53.22 0.0M
2022-05-02 53.15 53.15 52.64 52.75 0.0M
2022-04-29 53.70 54.06 53.43 53.68 0.0M
2022-04-28 52.59 52.90 52.27 52.38 0.0M
2022-04-27 51.63 52.25 51.63 51.87 0.0M
2022-04-26 51.63 51.67 51.00 51.04 0.0M
2022-04-25 51.16 51.33 50.74 51.10 0.0M
2022-04-22 52.45 52.45 51.93 52.13 0.0M
2022-04-21 52.58 52.64 52.15 52.15 0.0M
2022-04-20 53.34 53.34 52.81 52.81 0.0M
2022-04-19 53.82 53.82 52.93 53.33 0.0M
2022-04-14 54.80 54.80 53.86 54.02 0.0M
2022-04-13 54.10 54.22 54.01 54.07 0.0M
2022-04-12 54.01 54.10 53.41 54.10 0.0M
2022-04-11 53.68 53.76 53.15 53.76 0.0M
2022-04-08 54.63 54.72 54.45 54.52 0.0M
2022-04-07 54.63 54.63 53.80 53.96 0.0M
2022-04-06 55.23 55.23 54.46 54.54 0.0M
2022-04-05 55.76 55.94 55.14 55.19 0.0M
2022-04-04 55.17 55.70 55.00 55.48 0.0M
2022-04-01 54.00 54.64 53.83 54.45 0.0M
2022-03-31 53.63 53.72 53.46 53.54 0.0M
2022-03-30 54.31 54.31 53.71 53.95 0.0M
2022-03-29 53.88 54.15 53.71 53.88 0.0M
2022-03-28 53.71 53.84 53.50 53.50 0.0M
2022-03-25 53.39 53.57 53.15 53.37 0.0M
2022-03-24 54.14 54.14 53.64 53.80 0.0M
2022-03-23 53.99 54.06 53.45 53.94 0.0M
2022-03-22 53.74 53.98 53.47 53.87 0.0M
2022-03-21 52.61 53.05 52.59 52.74 0.0M
2022-03-18 52.67 53.51 52.34 53.51 0.0M
2022-03-17 53.16 53.16 52.06 52.16 0.0M
2022-03-16 51.30 52.60 51.00 52.38 0.0M
2022-03-15 48.63 49.57 48.02 49.55 0.0M
2022-03-14 50.70 50.70 49.80 49.86 0.0M
2022-03-11 52.03 52.26 51.39 51.39 0.0M
2022-03-10 52.51 52.51 51.34 51.47 0.0M
2022-03-09 52.29 52.29 51.87 52.15 0.0M
2022-03-08 51.80 52.15 51.30 51.77 0.0M
2022-03-07 52.80 52.85 52.16 52.57 0.0M
2022-03-04 53.89 54.10 53.19 53.48 0.0M
2022-03-03 54.41 54.43 53.86 54.07 0.0M
2022-03-02 55.59 55.59 54.25 54.47 0.0M
2022-03-01 55.02 55.02 54.29 54.99 0.0M
2022-02-28 53.96 54.70 53.50 54.70 0.0M
2022-02-25 54.33 54.82 54.05 54.55 0.0M
2022-02-24 53.40 53.75 52.96 53.50 0.0M
2022-02-23 55.79 55.79 55.10 55.10 0.0M
2022-02-22 55.13 55.69 54.16 55.27 0.0M
2022-02-21 56.17 56.17 55.53 55.71 0.0M
2022-02-18 56.72 56.72 56.06 56.11 0.0M
2022-02-17 57.04 57.61 56.80 56.86 0.0M
2022-02-16 56.76 56.98 56.69 56.98 0.0M
2022-02-15 56.20 56.72 56.13 56.72 0.0M
2022-02-14 56.03 56.05 55.13 56.04 0.0M
2022-02-11 56.38 56.70 56.20 56.51 0.0M
2022-02-10 56.54 56.94 56.54 56.58 0.0M
2022-02-09 56.18 56.67 56.18 56.53 0.0M
2022-02-08 55.24 55.80 55.24 55.80 0.0M
2022-02-07 55.57 55.64 55.11 55.44 0.0M
2022-02-04 55.71 55.72 55.10 55.24 0.0M
2022-02-03 56.29 56.29 55.39 55.60 0.0M
2022-02-02 57.06 57.06 56.26 56.26 0.0M
2022-02-01 56.49 56.87 56.40 56.75 0.0M
2022-01-31 55.90 56.33 55.56 56.28 0.0M
2022-01-28 55.45 55.45 54.68 55.02 0.0M
2022-01-27 54.99 56.00 54.99 56.00 0.0M
2022-01-26 55.62 56.10 55.62 55.69 0.0M
2022-01-25 55.04 55.50 54.85 55.23 0.0M
2022-01-24 56.18 56.18 54.59 54.59 0.0M
2022-01-21 56.79 57.03 56.28 56.56 0.0M
2022-01-20 56.74 57.66 56.74 57.66 0.0M
2022-01-19 56.20 56.72 56.18 56.60 0.0M
2022-01-18 56.49 56.51 56.00 56.37 0.0M
2022-01-17 56.67 56.75 56.45 56.73 0.0M
2022-01-14 56.57 56.69 56.21 56.53 0.0M
2022-01-13 56.80 57.18 56.61 56.69 0.0M
2022-01-12 56.73 57.17 56.73 56.98 0.0M
2022-01-11 56.21 56.57 55.97 56.46 0.0M
2022-01-10 55.78 56.13 55.49 55.66 0.0M
2022-01-07 55.63 55.64 55.24 55.50 0.0M
2022-01-06 55.35 55.51 54.90 55.26 0.0M
2022-01-05 55.51 55.74 55.40 55.49 0.0M
2022-01-04 56.06 56.52 55.79 55.79 0.0M
2022-01-03 55.51 56.05 55.45 56.04 0.0M