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
2021-12-30 1,798.79 1,810.00 1,798.79 1,810.00 0.0M
2021-12-23 1,787.77 1,787.77 1,787.77 1,787.77 0.0M
2021-12-21 1,745.14 1,745.14 1,745.14 1,745.14 0.0M
2021-12-17 1,804.86 1,804.86 1,763.52 1,763.52 0.0M
2021-12-16 1,814.00 1,814.00 1,804.86 1,804.86 0.0M
2021-12-13 1,801.16 1,801.16 1,793.74 1,793.74 0.0M
2021-12-10 1,794.35 1,794.35 1,786.19 1,786.19 0.0M
2021-12-09 1,803.01 1,803.01 1,803.01 1,803.01 0.1M
2021-12-07 1,810.01 1,810.01 1,810.01 1,810.01 0.0M
2021-12-06 1,800.00 1,800.00 1,800.00 1,800.00 0.0M
2021-12-03 1,771.08 1,776.14 1,771.08 1,773.66 0.0M
2021-12-02 1,769.17 1,774.39 1,768.35 1,774.39 0.0M
2021-12-01 1,795.00 1,823.88 1,795.00 1,823.88 0.1M
2021-11-30 1,804.28 1,810.00 1,802.72 1,802.72 0.0M
2021-11-29 1,900.00 1,900.00 1,841.36 1,841.36 0.1M
2021-11-26 1,838.33 1,838.33 1,838.33 1,838.33 0.0M
2021-11-24 1,838.33 1,838.33 1,838.33 1,838.33 0.0M
2021-11-22 1,812.34 1,812.34 1,812.34 1,812.34 0.0M
2021-11-18 1,782.05 1,782.05 1,778.89 1,778.89 0.0M
2021-11-17 1,780.65 1,780.65 1,780.65 1,780.65 0.0M
2021-11-16 1,790.03 1,790.03 1,790.03 1,790.03 0.0M
2021-11-12 1,757.48 1,757.48 1,757.48 1,757.48 0.0M
2021-11-11 1,749.12 1,758.04 1,747.01 1,747.01 0.0M
2021-11-10 1,752.56 1,765.00 1,751.09 1,765.00 0.0M
2021-11-09 1,745.00 1,745.00 1,745.00 1,745.00 0.0M
2021-11-08 1,748.85 1,748.85 1,748.85 1,748.85 0.0M
2021-11-05 1,755.37 1,755.37 1,755.37 1,755.37 0.0M
2021-11-01 1,757.26 1,757.26 1,752.50 1,755.37 0.0M
2021-10-29 1,729.36 1,734.19 1,729.36 1,734.19 0.0M
2021-10-22 1,674.41 1,681.17 1,674.41 1,681.17 0.2M
2021-10-21 1,678.60 1,678.60 1,678.60 1,678.60 0.0M
2021-10-15 1,703.92 1,703.92 1,703.92 1,703.92 0.3M
2021-10-11 1,666.67 1,666.67 1,666.67 1,666.67 0.0M
2021-08-20 1,656.53 1,656.53 1,656.53 1,656.53 0.0M
2021-08-09 1,620.68 1,620.68 1,620.68 1,620.68 0.0M
2021-07-16 1,572.43 1,572.43 1,572.15 1,572.15 0.0M
2021-07-13 1,596.93 1,596.93 1,595.66 1,595.66 0.0M
2021-07-12 1,579.87 1,579.87 1,579.87 1,579.87 0.0M
2021-07-07 1,590.32 1,590.32 1,586.32 1,586.32 0.1M
2021-07-02 1,567.46 1,567.46 1,567.46 1,567.46 0.0M
2021-06-29 1,552.17 1,552.17 1,552.17 1,552.17 0.0M
2021-06-28 1,546.33 1,546.33 1,546.33 1,546.33 0.0M
2021-06-25 1,542.69 1,542.69 1,542.69 1,542.69 0.1M
2021-06-24 1,560.08 1,560.08 1,560.06 1,560.06 0.0M
2021-06-17 1,571.76 1,571.76 1,571.76 1,571.76 0.0M
2021-06-16 1,557.08 1,557.08 1,541.00 1,541.00 0.0M
2021-06-15 1,552.33 1,552.33 1,552.33 1,552.33 0.0M
2021-06-04 1,528.45 1,528.45 1,528.45 1,528.45 0.0M
2021-06-03 1,532.70 1,532.70 1,532.70 1,532.70 0.0M
2021-06-02 1,526.73 1,526.73 1,526.73 1,526.73 0.1M
2021-06-01 1,522.37 1,522.37 1,522.37 1,522.37 0.0M
2021-05-27 1,525.11 1,527.26 1,525.11 1,527.26 0.0M
2021-05-26 1,518.44 1,518.44 1,518.44 1,518.44 0.0M
2021-05-25 1,517.14 1,517.22 1,517.14 1,517.22 0.0M
2021-05-24 1,521.57 1,521.57 1,521.57 1,521.57 0.0M
2021-05-07 1,530.35 1,532.25 1,530.35 1,532.25 0.0M
2021-04-30 1,535.21 1,535.21 1,535.21 1,535.21 0.0M
2021-04-26 1,528.86 1,528.86 1,528.86 1,528.86 0.0M
2021-04-16 1,513.22 1,515.50 1,513.22 1,515.50 0.2M
2021-04-15 1,505.91 1,505.91 1,505.91 1,505.91 0.0M
2021-04-13 1,507.07 1,507.07 1,507.07 1,507.07 0.0M
2021-04-08 1,489.50 1,492.62 1,489.50 1,492.62 0.0M
2021-03-24 1,479.63 1,479.63 1,479.63 1,479.63 0.0M
2021-03-23 1,475.70 1,475.70 1,475.70 1,475.70 0.0M
2021-03-18 1,461.81 1,461.81 1,461.81 1,461.81 0.0M
2021-03-17 1,480.71 1,480.71 1,480.71 1,480.71 0.0M
2021-03-16 1,482.61 1,482.61 1,482.61 1,482.61 0.0M
2021-03-12 1,479.85 1,479.85 1,477.46 1,477.82 0.0M
2021-03-10 1,486.07 1,486.07 1,486.07 1,486.07 0.0M
2021-03-05 1,474.45 1,474.45 1,474.45 1,474.45 0.1M
2021-02-22 1,461.32 1,461.32 1,461.32 1,461.32 0.0M
2021-02-19 1,454.59 1,454.59 1,454.59 1,454.59 0.1M
2021-02-10 1,424.32 1,424.32 1,424.32 1,424.32 0.0M
2021-02-04 1,433.09 1,433.09 1,433.09 1,433.09 0.0M
2021-02-03 1,409.17 1,409.17 1,409.17 1,409.17 0.0M
2021-02-02 1,407.80 1,407.80 1,407.80 1,407.80 0.0M
2021-01-29 1,386.46 1,386.46 1,386.46 1,386.46 0.0M
2021-01-28 1,401.17 1,401.17 1,401.17 1,401.17 0.0M
2021-01-27 1,378.83 1,378.83 1,378.83 1,378.83 0.0M
2021-01-26 1,395.90 1,397.16 1,395.90 1,397.16 0.0M
2021-01-22 1,381.60 1,388.20 1,381.60 1,388.20 0.0M
2021-01-20 1,364.52 1,364.52 1,364.52 1,364.52 0.0M
2021-01-15 1,358.68 1,358.68 1,358.68 1,358.68 0.0M
2021-01-14 1,369.46 1,369.46 1,369.46 1,369.46 0.0M
2021-01-12 1,373.40 1,373.45 1,363.29 1,363.29 0.1M
2021-01-08 1,374.50 1,383.77 1,374.50 1,383.77 0.0M
2021-01-07 1,371.01 1,371.01 1,371.01 1,371.01 0.0M
2021-01-05 1,345.27 1,345.27 1,345.27 1,345.27 0.0M