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
2023-12-29 50.80 50.80 50.51 50.76 0.0M
2023-12-28 50.49 50.65 50.41 50.61 0.0M
2023-12-27 50.06 50.25 49.86 49.90 0.0M
2023-12-22 49.54 49.82 49.50 49.82 0.0M
2023-12-21 49.87 50.06 49.81 50.06 0.0M
2023-12-20 50.03 50.15 49.73 49.83 0.0M
2023-12-19 50.09 50.28 50.02 50.26 0.0M
2023-12-18 50.15 50.25 49.97 50.02 0.0M
2023-12-15 50.17 50.49 50.15 50.45 0.0M
2023-12-14 49.97 50.15 49.89 50.08 0.0M
2023-12-13 49.59 49.64 49.51 49.57 0.0M
2023-12-12 50.01 50.01 49.65 49.73 0.0M
2023-12-11 49.68 50.01 49.57 50.01 0.0M
2023-12-08 49.76 49.83 49.74 49.80 0.0M
2023-12-07 49.75 49.92 49.72 49.83 0.0M
2023-12-06 49.93 50.00 49.81 49.93 0.0M
2023-12-05 49.50 49.64 49.30 49.64 0.0M
2023-12-04 49.85 49.89 49.68 49.78 0.0M
2023-12-01 49.52 49.90 49.52 49.90 0.0M
2023-11-30 49.49 49.69 49.42 49.69 0.0M
2023-11-29 49.22 49.45 49.22 49.36 0.0M
2023-11-28 49.47 49.50 49.31 49.50 0.0M
2023-11-27 49.33 49.33 49.21 49.28 0.0M
2023-11-24 49.53 49.60 49.44 49.60 0.0M
2023-11-23 49.94 49.94 49.79 49.83 0.0M
2023-11-22 49.51 49.79 49.49 49.75 0.0M
2023-11-21 49.83 49.83 49.54 49.63 0.0M
2023-11-20 49.60 49.86 49.45 49.82 0.0M
2023-11-17 49.63 49.77 49.55 49.61 0.0M
2023-11-16 49.84 49.91 49.46 49.46 0.0M
2023-11-15 49.87 50.37 49.87 50.37 0.0M
2023-11-14 49.31 49.66 49.22 49.66 0.0M
2023-11-13 49.25 49.46 49.23 49.46 0.0M
2023-11-10 49.09 49.27 48.91 49.25 0.0M
2023-11-09 49.37 49.40 49.21 49.38 0.0M
2023-11-08 49.58 49.59 49.34 49.44 0.0M
2023-11-07 49.45 49.64 49.41 49.57 0.0M
2023-11-06 49.66 49.73 49.48 49.56 0.0M
2023-11-03 49.20 49.48 49.04 49.48 0.0M
2023-11-02 48.57 48.96 48.57 48.96 0.0M
2023-11-01 48.01 48.41 47.95 48.38 0.0M
2023-10-31 47.81 47.88 47.77 47.82 0.0M
2023-10-30 48.52 48.62 48.15 48.17 0.0M
2023-10-27 48.42 48.46 48.06 48.06 0.0M
2023-10-26 47.80 48.05 47.71 48.05 0.0M
2023-10-25 48.07 48.20 47.93 48.16 0.0M
2023-10-24 47.57 48.48 47.54 48.40 0.0M
2023-10-23 47.85 47.85 47.40 47.71 0.0M
2023-10-20 48.42 48.42 47.98 48.03 0.0M
2023-10-19 48.89 48.89 48.71 48.76 0.0M
2023-10-18 49.37 49.37 49.00 49.07 0.0M
2023-10-17 49.85 49.87 49.53 49.62 0.0M
2023-10-16 49.71 49.94 49.61 49.94 0.0M
2023-10-13 49.98 50.00 49.70 49.86 0.0M
2023-10-12 50.27 50.40 49.95 49.98 0.0M
2023-10-11 49.90 50.23 49.89 50.05 0.0M
2023-10-10 49.35 49.92 49.35 49.92 0.0M
2023-10-09 49.20 49.31 49.08 49.16 0.0M
2023-10-06 49.26 49.46 49.14 49.46 0.0M
2023-10-05 49.11 49.13 48.82 48.83 0.0M
2023-10-04 49.03 49.13 48.87 48.95 0.0M
2023-10-03 49.73 49.73 49.40 49.40 0.0M
2023-10-02 49.86 50.01 49.80 49.83 0.0M
2023-09-29 50.18 50.18 49.78 49.89 0.0M
2023-09-28 49.85 49.85 49.39 49.52 0.0M
2023-09-27 49.76 49.92 49.60 49.83 0.0M
2023-09-26 49.70 49.70 49.49 49.57 0.0M
2023-09-25 49.83 50.07 49.62 50.07 0.0M
2023-09-22 49.96 50.21 49.96 49.96 0.0M
2023-09-21 49.70 49.70 49.29 49.34 0.0M
2023-09-20 50.12 50.21 49.99 50.18 0.0M
2023-09-19 50.28 50.34 50.11 50.16 0.0M
2023-09-18 50.53 50.56 50.30 50.32 0.0M
2023-09-15 50.87 51.01 50.50 50.57 0.0M
2023-09-14 50.26 50.92 50.26 50.84 0.0M
2023-09-13 50.18 50.30 49.98 50.28 0.0M
2023-09-12 50.34 50.39 50.17 50.39 0.0M
2023-09-11 50.27 50.40 50.18 50.18 0.0M
2023-09-08 49.94 50.03 49.83 49.92 0.0M
2023-09-07 50.09 50.16 49.79 49.86 0.0M
2023-09-06 50.41 50.53 50.33 50.42 0.0M
2023-09-05 50.42 50.73 50.33 50.69 0.0M
2023-09-04 50.74 50.90 50.64 50.68 0.0M
2023-09-01 49.95 50.53 49.80 50.53 0.0M
2023-08-31 49.76 49.99 49.70 49.81 0.0M
2023-08-30 50.15 50.15 49.90 49.98 0.0M
2023-08-29 50.32 50.43 50.09 50.42 0.0M
2023-08-28 49.88 50.07 49.82 50.07 0.0M
2023-08-25 49.67 49.67 49.38 49.54 0.0M
2023-08-24 50.04 50.04 49.50 49.50 0.0M
2023-08-23 49.21 49.60 49.21 49.55 0.0M
2023-08-22 48.74 49.08 48.74 48.90 0.0M
2023-08-21 48.68 48.73 48.53 48.58 0.0M
2023-08-18 49.01 49.01 48.56 48.79 0.0M
2023-08-17 49.53 49.53 49.14 49.20 0.0M
2023-08-16 49.06 49.23 48.93 49.13 0.0M
2023-08-15 49.55 49.55 48.92 49.14 0.0M
2023-08-14 49.57 49.71 49.49 49.57 0.0M
2023-08-11 49.94 50.03 49.61 49.62 0.0M
2023-08-10 50.17 50.59 50.17 50.45 0.0M
2023-08-09 50.30 50.44 49.96 49.96 0.0M
2023-08-08 50.23 50.27 49.91 50.01 0.0M
2023-08-07 50.78 50.95 50.43 50.45 0.0M
2023-08-04 50.75 50.96 50.36 50.80 0.0M
2023-08-03 50.87 51.02 50.62 50.87 0.0M
2023-08-02 50.82 50.99 50.60 50.73 0.0M
2023-08-01 51.92 52.00 51.54 51.67 0.0M
2023-07-31 51.92 52.07 51.76 52.02 0.0M
2023-07-28 51.53 51.99 51.53 51.99 0.0M
2023-07-27 50.98 51.34 50.87 51.34 0.0M
2023-07-26 50.85 51.02 50.57 51.02 0.0M
2023-07-25 50.79 51.21 50.79 50.91 0.0M
2023-07-24 49.37 50.32 49.33 50.32 0.0M
2023-07-21 49.51 49.66 49.39 49.66 0.0M
2023-07-20 49.38 49.47 49.26 49.42 0.0M
2023-07-19 49.38 49.70 49.35 49.67 0.0M
2023-07-18 49.36 49.51 49.25 49.38 0.0M
2023-07-17 49.62 49.73 49.50 49.59 0.0M
2023-07-14 50.00 50.03 49.65 49.78 0.0M
2023-07-13 49.95 50.12 49.85 50.08 0.0M
2023-07-12 49.49 49.85 49.49 49.85 0.0M
2023-07-11 49.24 49.43 49.22 49.38 0.0M
2023-07-10 49.00 49.20 48.97 49.11 0.0M
2023-07-07 48.99 49.34 48.99 49.31 0.0M
2023-07-06 49.57 49.61 48.92 48.92 0.0M
2023-07-05 50.02 50.06 49.91 49.98 0.0M
2023-07-04 50.42 50.45 50.28 50.37 0.0M
2023-07-03 50.19 50.34 50.07 50.13 0.0M
2023-06-30 49.57 49.76 49.57 49.65 0.0M
2023-06-29 49.28 49.37 49.08 49.35 0.0M
2023-06-28 49.22 49.41 49.20 49.33 0.0M
2023-06-27 49.39 49.47 49.22 49.31 0.0M
2023-06-26 49.20 49.31 49.15 49.16 0.0M
2023-06-23 49.25 49.41 49.00 49.11 0.0M
2023-06-22 49.46 49.46 49.20 49.38 0.0M
2023-06-21 49.85 49.95 49.64 49.64 0.0M
2023-06-20 50.22 50.37 50.01 50.06 0.0M
2023-06-19 50.65 50.83 50.60 50.79 0.0M
2023-06-16 51.08 51.17 50.83 50.88 0.0M
2023-06-15 51.35 51.35 50.98 51.15 0.0M
2023-06-14 50.71 51.04 50.68 50.97 0.0M
2023-06-13 50.72 51.04 50.67 51.03 0.0M
2023-06-12 50.54 50.65 50.36 50.65 0.0M
2023-06-09 50.26 50.53 50.20 50.49 0.0M
2023-06-08 50.23 50.23 50.06 50.20 0.0M
2023-06-07 50.28 50.60 50.27 50.46 0.0M
2023-06-06 49.78 50.23 49.63 50.23 0.0M
2023-06-05 49.86 49.98 49.66 49.84 0.0M
2023-06-02 49.45 50.00 49.45 49.99 0.0M
2023-06-01 48.68 48.99 48.50 48.99 0.0M
2023-05-31 48.43 48.79 48.30 48.38 0.0M
2023-05-30 49.20 49.36 48.72 48.72 0.0M
2023-05-29 49.16 49.16 48.99 49.10 0.0M
2023-05-26 48.75 49.43 48.70 49.31 0.0M
2023-05-25 48.60 48.81 48.50 48.50 0.0M
2023-05-24 48.77 49.63 48.43 48.54 0.1M
2023-05-23 49.08 49.57 49.05 49.13 0.0M
2023-05-22 49.37 49.52 49.27 49.45 0.0M
2023-05-19 49.16 49.22 49.01 49.01 0.0M
2023-05-18 49.25 49.40 49.14 49.14 0.0M
2023-05-17 48.99 49.23 48.84 49.21 0.0M
2023-05-16 49.09 49.14 48.87 49.10 0.0M
2023-05-15 49.21 49.25 48.87 49.25 0.0M
2023-05-12 48.49 48.67 48.45 48.55 0.0M
2023-05-11 48.57 48.85 48.56 48.60 0.0M
2023-05-10 48.41 48.72 48.41 48.60 0.0M
2023-05-09 48.57 48.79 48.39 48.79 0.0M
2023-05-08 48.70 48.78 48.64 48.70 0.0M
2023-05-05 48.26 48.71 48.21 48.57 0.0M
2023-05-04 48.05 48.29 48.00 48.18 0.0M
2023-05-03 47.75 47.84 47.71 47.73 0.0M
2023-05-02 48.48 48.60 47.85 47.94 0.0M
2023-04-28 48.30 48.52 48.22 48.49 0.0M
2023-04-27 47.78 48.09 47.68 48.03 0.0M
2023-04-26 47.93 47.93 47.49 47.66 0.0M
2023-04-25 47.61 47.74 47.53 47.61 0.0M
2023-04-24 48.19 48.32 47.96 47.96 0.0M
2023-04-21 48.55 48.59 48.25 48.30 0.0M
2023-04-20 49.00 49.16 48.73 48.95 0.0M
2023-04-19 49.00 49.11 48.77 49.00 0.0M
2023-04-18 49.63 49.76 49.39 49.44 0.0M
2023-04-17 49.71 49.73 49.51 49.73 0.0M
2023-04-14 49.23 49.25 48.95 49.05 0.0M
2023-04-13 49.04 49.18 49.00 49.12 0.0M
2023-04-12 49.36 49.59 49.00 49.09 0.0M
2023-04-11 49.57 49.71 49.39 49.67 0.0M
2023-04-06 49.27 49.28 49.13 49.24 0.0M
2023-04-05 49.33 49.52 48.90 49.02 0.0M
2023-04-04 49.51 49.51 49.25 49.28 0.0M
2023-04-03 49.74 49.74 49.49 49.64 0.0M
2023-03-31 49.56 49.68 49.42 49.68 0.0M
2023-03-30 49.46 49.58 49.27 49.53 0.0M
2023-03-29 49.21 49.54 49.10 49.42 0.0M
2023-03-28 48.85 49.18 48.75 49.18 0.0M
2023-03-27 49.21 49.21 48.63 48.64 0.0M
2023-03-24 48.88 49.10 48.76 48.96 0.0M
2023-03-23 48.74 49.10 48.69 49.00 0.0M
2023-03-22 48.43 48.76 48.43 48.76 0.0M
2023-03-21 48.31 48.39 48.18 48.23 0.0M
2023-03-20 48.18 48.29 47.85 48.12 0.0M
2023-03-17 48.95 49.08 48.35 48.35 0.0M
2023-03-16 48.37 48.64 48.10 48.64 0.0M
2023-03-15 48.38 48.71 48.03 48.71 0.0M
2023-03-14 48.28 48.66 48.10 48.65 0.0M
2023-03-13 48.98 48.99 48.24 48.47 0.0M
2023-03-10 49.04 49.34 48.84 48.95 0.0M
2023-03-09 50.11 50.11 49.84 49.84 0.0M
2023-03-08 50.28 50.70 50.20 50.40 0.0M
2023-03-07 50.61 50.68 50.37 50.38 0.0M
2023-03-06 50.80 50.80 50.31 50.72 0.0M
2023-03-03 50.49 50.97 50.49 50.91 0.0M
2023-03-02 49.96 50.67 49.96 50.52 0.0M
2023-03-01 50.42 50.45 49.95 49.95 0.0M
2023-02-28 49.35 49.60 49.26 49.50 0.0M
2023-02-27 49.77 50.15 49.50 49.62 0.0M
2023-02-24 50.01 50.08 49.46 49.46 0.0M
2023-02-23 50.42 50.75 50.28 50.28 0.0M
2023-02-22 50.05 50.29 49.87 50.09 0.0M
2023-02-21 50.66 50.66 50.34 50.34 0.0M
2023-02-20 51.05 51.09 50.91 50.99 0.0M
2023-02-17 50.91 50.94 50.48 50.51 0.0M
2023-02-16 51.23 51.27 50.84 51.14 0.0M
2023-02-15 50.64 51.01 50.64 51.01 0.0M
2023-02-14 51.14 51.22 50.83 51.09 0.0M
2023-02-13 51.25 51.39 51.14 51.27 0.0M
2023-02-10 50.94 51.23 50.80 51.14 0.0M
2023-02-09 51.57 51.68 51.23 51.23 0.0M
2023-02-08 51.30 51.49 50.82 50.82 0.0M
2023-02-07 51.10 51.34 51.10 51.13 0.0M
2023-02-06 50.92 50.94 50.59 50.92 0.0M
2023-02-03 51.39 52.05 51.27 51.44 0.0M
2023-02-02 51.36 51.84 51.17 51.57 0.0M
2023-02-01 51.97 52.00 51.60 51.66 0.0M
2023-01-31 51.52 51.72 51.36 51.68 0.0M
2023-01-30 51.74 51.99 51.41 51.95 0.0M
2023-01-27 52.82 52.84 52.48 52.74 0.0M
2023-01-26 52.73 52.85 52.67 52.85 0.0M
2023-01-25 52.64 52.64 51.89 52.24 0.0M
2023-01-24 52.53 52.72 52.26 52.72 0.0M
2023-01-23 52.31 53.01 52.21 52.64 0.0M
2023-01-20 52.20 52.42 52.02 52.21 0.0M
2023-01-19 51.69 51.93 51.35 51.83 0.0M
2023-01-18 51.99 52.02 51.63 51.67 0.0M
2023-01-17 51.47 51.92 51.30 51.74 0.0M
2023-01-16 51.85 51.85 51.43 51.70 0.0M
2023-01-13 51.70 51.87 51.38 51.82 0.0M
2023-01-12 51.46 51.73 51.35 51.57 0.0M
2023-01-11 51.50 51.67 51.34 51.64 0.0M
2023-01-10 51.20 51.45 51.19 51.38 0.0M
2023-01-09 51.53 51.74 51.39 51.60 0.0M
2023-01-06 51.10 51.57 51.00 51.29 0.0M
2023-01-05 50.54 51.46 50.50 51.01 0.0M
2023-01-04 50.19 50.58 50.00 50.57 0.0M
2023-01-03 49.39 50.32 49.39 49.90 0.0M
2023-01-02 49.20 49.35 49.00 49.35 0.0M