Vanguard S&P 500 UCITS ETF USD Acc

VAVUAG
🏛️ 멕시코 →
2,338.00
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
2025-09-26 2,360.00 2,360.00 2,329.38 2,338.00 0.0M
2025-09-25 2,360.00 2,360.00 2,329.68 2,346.20 0.0M
2025-09-24 2,352.00 2,355.00 2,347.72 2,348.47 0.0M
2025-09-23 2,361.30 2,361.30 2,345.00 2,348.79 0.0M
2025-09-22 2,344.59 2,357.28 2,344.59 2,357.02 0.0M
2025-09-19 2,345.79 2,345.79 2,341.77 2,345.00 0.0M
2025-09-18 2,329.82 2,341.78 2,329.65 2,335.00 0.0M
2025-09-17 2,326.60 2,326.60 2,313.93 2,324.64 0.0M
2025-09-15 2,336.74 2,336.74 2,326.50 2,326.50 0.0M
2025-09-12 2,334.00 2,336.74 2,330.00 2,330.00 0.0M
2025-09-11 2,329.90 2,342.40 2,329.90 2,334.00 0.0M
2025-09-10 2,325.00 2,330.50 2,322.51 2,330.50 0.0M
2025-09-09 2,323.00 2,326.50 2,318.00 2,326.50 0.0M
2025-09-08 2,324.00 2,326.00 2,322.00 2,322.79 0.0M
2025-09-05 2,320.00 2,332.19 2,312.00 2,331.00 0.0M
2025-09-04 2,315.00 2,332.00 2,315.00 2,331.00 0.0M
2025-09-03 2,305.52 2,312.34 2,295.00 2,310.43 0.0M
2025-09-02 2,311.60 2,311.60 2,281.00 2,302.32 0.0M
2025-09-01 2,340.00 2,345.00 2,311.60 2,341.00 0.0M
2025-08-29 2,321.00 2,321.00 2,305.00 2,306.69 0.0M
2025-08-28 2,317.50 2,323.76 2,315.00 2,323.76 0.0M
2025-08-27 2,330.00 2,330.00 2,316.06 2,317.00 0.0M
2025-08-26 2,317.00 2,317.00 2,301.64 2,304.91 0.0M
2025-08-25 2,306.00 2,316.48 2,306.00 2,316.41 0.0M
2025-08-22 2,307.00 2,309.76 2,303.00 2,306.84 0.0M
2025-08-21 2,295.00 2,299.00 2,285.26 2,299.00 0.0M
2025-08-20 2,317.34 2,317.34 2,285.00 2,292.00 0.0M
2025-08-19 2,325.00 2,325.00 2,310.20 2,313.51 0.0M
2025-08-18 2,325.00 2,326.62 2,316.00 2,319.69 0.0M
2025-08-15 2,310.84 2,321.00 2,307.80 2,314.47 0.0M
2025-08-14 2,321.15 2,330.39 2,321.00 2,330.39 0.0M
2025-08-13 2,288.17 2,305.00 2,288.17 2,305.00 0.0M
2025-08-12 2,291.00 2,291.00 2,284.28 2,289.60 0.0M
2025-08-11 2,284.49 2,291.08 2,277.45 2,277.45 0.0M
2025-08-08 2,267.36 2,305.00 2,264.66 2,269.99 0.0M
2025-08-07 2,299.00 2,299.00 2,255.00 2,255.00 0.0M
2025-08-06 2,268.00 2,268.00 2,248.00 2,260.21 0.0M
2025-08-05 2,290.25 2,330.00 2,261.65 2,330.00 0.0M
2025-08-04 2,267.90 2,290.91 2,265.50 2,290.91 0.0M
2025-08-01 2,315.40 2,315.40 2,248.97 2,267.90 0.0M
2025-07-31 2,296.58 2,311.00 2,289.47 2,300.98 0.0M
2025-07-30 2,295.00 2,297.02 2,289.88 2,290.63 0.0M
2025-07-29 2,299.00 2,306.32 2,289.53 2,295.00 0.0M
2025-07-28 2,270.00 2,294.00 2,270.00 2,290.00 0.0M
2025-07-25 2,265.54 2,271.00 2,265.54 2,270.00 0.0M
2025-07-24 2,254.00 2,266.10 2,254.00 2,262.47 0.0M
2025-07-23 2,253.17 2,254.44 2,252.53 2,252.53 0.0M
2025-07-22 2,260.00 2,260.00 2,243.73 2,254.95 0.0M
2025-07-21 2,260.00 2,265.45 2,254.80 2,258.92 0.0M
2025-07-18 2,259.00 2,259.37 2,225.00 2,257.80 0.0M
2025-07-17 2,245.50 2,265.00 2,245.50 2,262.00 0.0M
2025-07-16 2,268.00 2,268.00 2,225.00 2,241.00 0.0M
2025-07-15 2,253.00 2,263.00 2,250.00 2,254.20 0.0M
2025-07-14 2,263.11 2,263.11 2,243.98 2,243.98 0.0M
2025-07-11 2,234.79 2,272.00 2,230.00 2,263.11 0.0M
2025-07-10 2,254.38 2,254.38 2,234.86 2,240.00 0.0M
2025-07-09 2,215.91 2,275.00 2,215.91 2,254.38 0.0M
2025-07-08 2,235.78 2,235.78 2,215.29 2,215.91 0.0M
2025-07-07 2,270.00 2,270.00 2,223.00 2,228.00 0.0M
2025-07-04 2,250.00 2,260.91 2,225.00 2,260.91 0.0M
2025-07-03 2,236.00 2,300.00 2,230.23 2,300.00 0.0M
2025-07-02 2,228.84 2,236.74 2,227.83 2,236.74 0.0M
2025-07-01 2,232.44 2,232.83 2,210.00 2,227.29 0.0M
2025-06-30 2,236.24 2,236.33 2,220.00 2,223.90 0.0M
2025-06-27 2,225.88 2,233.00 2,212.48 2,219.80 0.1M
2025-06-26 2,216.55 2,226.98 2,214.60 2,225.47 0.0M
2025-06-25 2,214.50 2,214.50 2,202.00 2,202.00 0.0M
2025-06-24 2,208.69 2,215.49 2,205.68 2,215.49 0.1M
2025-06-23 2,195.00 2,200.76 2,191.03 2,200.00 0.0M
2025-06-20 2,185.00 2,195.88 2,184.76 2,195.88 0.0M
2025-06-19 2,162.43 2,189.00 2,162.43 2,189.00 0.0M
2025-06-18 2,173.85 2,190.00 2,173.85 2,190.00 0.1M
2025-06-17 2,198.00 2,198.00 2,174.71 2,190.00 0.0M
2025-06-16 2,179.62 2,186.01 2,175.36 2,175.99 0.0M
2025-06-13 2,188.92 2,188.92 2,165.84 2,178.81 0.0M
2025-06-12 2,175.38 2,189.10 2,174.27 2,185.74 0.0M
2025-06-11 2,195.00 2,195.00 2,175.38 2,183.90 0.0M
2025-06-10 2,193.08 2,200.00 2,191.00 2,198.84 0.0M
2025-06-09 2,198.00 2,198.00 2,182.60 2,189.00 0.0M
2025-06-06 2,207.64 2,207.64 2,192.85 2,197.02 0.0M
2025-06-05 2,196.00 2,199.00 2,175.00 2,179.81 0.0M
2025-06-04 2,196.92 2,198.25 2,191.40 2,194.03 0.0M
2025-06-03 2,190.00 2,199.42 2,190.00 2,194.00 0.0M
2025-06-02 2,200.00 2,200.00 2,166.67 2,185.88 0.0M
2025-05-30 2,174.15 2,206.00 2,173.38 2,195.23 0.0M
2025-05-29 2,212.00 2,212.00 2,173.80 2,180.81 0.2M
2025-05-28 2,184.82 2,194.95 2,180.82 2,190.00 0.0M
2025-05-27 2,175.00 2,180.08 2,159.01 2,177.75 0.0M
2025-05-26 2,130.00 2,185.00 2,128.61 2,174.07 0.0M
2025-05-23 2,166.90 2,166.90 2,128.61 2,130.03 0.0M
2025-05-22 2,167.65 2,167.65 2,156.89 2,166.90 0.0M
2025-05-21 2,187.68 2,192.18 2,163.88 2,163.88 0.0M
2025-05-20 2,196.00 2,196.00 2,185.66 2,188.54 0.0M
2025-05-19 2,212.00 2,212.00 2,192.57 2,196.63 0.0M
2025-05-16 2,208.28 2,212.97 2,208.28 2,211.00 0.0M
2025-05-15 2,183.40 2,199.82 2,175.00 2,198.18 0.0M
2025-05-14 2,180.45 2,183.15 2,170.56 2,183.15 0.0M
2025-05-13 2,173.76 2,194.88 2,173.76 2,181.15 0.0M
2025-05-12 2,145.00 2,173.76 2,145.00 2,173.76 0.0M
2025-05-09 2,125.00 2,125.00 2,101.30 2,105.85 0.0M
2025-05-08 2,105.18 2,145.00 2,104.93 2,110.29 0.0M
2025-05-07 2,110.00 2,110.00 2,085.00 2,095.00 0.0M
2025-05-06 2,145.00 2,145.00 2,112.50 2,112.50 0.0M
2025-05-05 2,198.00 2,249.98 2,141.00 2,166.00 0.1M
2025-05-02 2,085.00 2,179.48 2,085.00 2,179.48 0.0M
2025-04-30 2,059.26 2,065.69 2,040.00 2,064.73 0.0M
2025-04-29 2,065.00 2,092.11 2,059.26 2,091.16 0.0M
2025-04-28 2,063.06 2,066.66 2,046.67 2,065.01 0.0M
2025-04-25 2,053.00 2,061.00 2,045.19 2,052.83 0.0M
2025-04-24 2,012.71 2,052.30 2,012.71 2,044.00 0.0M
2025-04-23 1,978.00 2,040.64 1,978.00 2,020.17 0.0M
2025-04-22 2,025.00 2,025.00 1,952.94 1,972.58 0.0M
2025-04-21 2,031.00 2,064.99 2,029.00 2,029.00 0.0M
2025-04-16 2,065.00 2,065.00 2,030.00 2,030.89 0.0M
2025-04-15 2,080.00 2,080.00 2,066.39 2,078.36 0.0M
2025-04-14 2,100.00 2,100.00 2,073.09 2,073.96 0.0M
2025-04-11 2,076.00 2,121.99 2,039.69 2,117.00 0.0M
2025-04-10 2,076.22 2,087.92 2,015.92 2,074.20 0.0M
2025-04-09 2,015.00 2,102.85 1,983.00 2,075.00 0.0M
2025-04-08 2,099.98 2,099.98 1,990.00 1,990.00 0.0M
2025-04-07 2,030.00 2,090.00 1,928.82 2,058.00 0.0M
2025-04-04 2,100.00 2,100.00 2,009.64 2,036.88 0.0M
2025-04-03 2,218.00 2,252.99 2,060.00 2,100.00 0.0M
2025-04-02 2,200.00 2,222.22 2,168.00 2,207.34 0.0M
2025-04-01 2,253.00 2,253.00 2,171.98 2,190.37 0.0M
2025-03-31 2,180.00 2,180.00 2,139.86 2,177.13 0.0M
2025-03-28 2,254.00 2,254.00 2,176.11 2,179.01 0.0M
2025-03-27 2,205.00 2,215.77 2,205.00 2,214.54 0.0M
2025-03-26 2,220.00 2,220.00 2,192.56 2,196.90 0.0M
2025-03-25 2,220.00 2,220.00 2,200.00 2,213.75 0.0M
2025-03-24 2,212.60 2,212.60 2,205.40 2,205.40 0.0M
2025-03-21 2,169.00 2,187.06 2,163.65 2,187.06 0.0M
2025-03-20 2,184.64 2,192.49 2,167.00 2,169.13 0.0M
2025-03-19 2,145.28 2,172.39 2,145.28 2,172.39 0.0M
2025-03-18 2,148.75 2,148.75 2,134.73 2,139.22 0.0M
2025-03-14 2,123.13 2,139.09 2,112.15 2,138.24 0.0M
2025-03-13 2,175.59 2,175.59 2,112.45 2,130.96 0.0M
2025-03-12 2,175.59 2,175.59 2,137.98 2,170.00 0.0M
2025-03-11 2,190.00 2,190.00 2,147.73 2,177.62 0.0M
2025-03-10 2,194.00 2,196.71 2,177.00 2,190.00 0.0M
2025-03-07 2,227.38 2,229.19 2,196.85 2,229.00 0.0M
2025-03-06 2,260.01 2,260.01 2,222.55 2,227.38 0.0M
2025-03-05 2,254.41 2,260.01 2,238.42 2,259.39 0.0M
2025-03-04 2,311.00 2,311.00 2,248.53 2,249.99 0.0M
2025-03-03 2,322.23 2,322.23 2,305.82 2,305.82 0.0M
2025-02-28 2,314.21 2,314.90 2,284.07 2,314.90 0.0M
2025-02-27 2,322.16 2,330.00 2,310.00 2,312.96 0.0M
2025-02-26 2,345.00 2,345.00 2,315.63 2,317.00 0.0M
2025-02-25 2,343.00 2,343.00 2,304.45 2,319.62 0.0M
2025-02-24 2,366.00 2,366.00 2,335.00 2,343.21 0.0M
2025-02-21 2,361.36 2,365.00 2,348.35 2,365.00 0.0M
2025-02-20 2,380.63 2,380.63 2,365.00 2,368.37 0.0M
2025-02-19 2,369.09 2,387.00 2,369.09 2,387.00 0.0M
2025-02-18 2,369.09 2,369.09 2,356.08 2,356.08 0.0M
2025-02-17 2,371.80 2,371.80 2,369.09 2,371.80 0.0M
2025-02-14 2,375.00 2,375.00 2,364.79 2,365.23 0.0M
2025-02-13 2,450.00 2,450.00 2,373.57 2,378.77 0.0M
2025-02-12 2,369.70 2,369.70 2,350.89 2,363.61 0.0M
2025-02-11 2,385.00 2,385.00 2,369.70 2,370.70 0.0M
2025-02-10 2,371.79 2,400.00 2,371.79 2,400.00 0.0M
2025-02-07 2,381.01 2,450.00 2,362.52 2,364.58 0.0M
2025-02-06 2,379.28 2,450.00 2,364.95 2,364.95 0.0M
2025-02-05 2,373.00 2,376.58 2,360.00 2,365.00 0.0M
2025-02-04 2,450.00 2,450.00 2,335.71 2,356.41 0.0M
2025-01-31 2,398.00 2,450.00 2,385.32 2,450.00 0.0M
2025-01-30 2,368.00 2,368.00 2,345.57 2,357.02 0.0M
2025-01-29 2,398.00 2,398.00 2,357.28 2,359.53 0.0M
2025-01-28 2,358.16 2,379.49 2,357.43 2,379.49 0.0M
2025-01-27 2,398.00 2,398.00 2,349.23 2,363.63 0.0M
2025-01-24 2,359.22 2,359.22 2,350.08 2,352.50 0.0M
2025-01-23 2,398.00 2,398.00 2,355.08 2,355.37 0.0M
2025-01-22 2,375.00 2,398.00 2,375.00 2,376.98 0.0M
2025-01-21 2,379.08 2,379.08 2,360.80 2,373.00 0.1M
2025-01-20 2,375.00 2,380.00 2,341.89 2,380.00 0.0M
2025-01-17 2,390.00 2,390.00 2,361.21 2,372.22 0.0M
2025-01-16 2,348.94 2,395.00 2,348.00 2,359.00 0.0M
2025-01-15 2,311.18 2,333.00 2,309.18 2,318.87 0.0M
2025-01-14 2,300.00 2,300.37 2,270.00 2,283.95 0.0M
2025-01-13 2,310.00 2,310.00 2,283.84 2,285.55 0.0M
2025-01-10 2,305.00 2,310.00 2,287.41 2,310.00 0.0M
2025-01-09 2,308.00 2,308.00 2,297.40 2,297.40 0.0M
2025-01-08 2,320.00 2,320.00 2,278.86 2,307.44 0.0M
2025-01-07 2,325.78 2,325.78 2,296.30 2,312.94 0.0M
2025-01-06 2,330.00 2,330.00 2,287.00 2,330.00 0.0M
2025-01-03 2,310.00 2,334.82 2,310.00 2,332.97 0.0M
2025-01-02 2,368.00 2,368.00 2,296.53 2,318.30 0.0M