Stockscreener 앱 받기
143.93
2.12%
2.9896
Vanguard S&P 500 UCITS ETF - Acc 주식 (VGFPF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-08 | $143.9 | $142.2 | $1.72 | 9,355.0 | +2.12% |
| 2026-05-07 | $142.2 | $140.9 | $1.22 | 4,916.0 | -0.71% |
| 2026-05-06 | $142.0 | $141.0 | $0.9819 | 4,691.0 | +1.51% |
| 2026-05-05 | $139.8 | $139.8 | $0.0003 | 2,647.0 | +0.64% |
| 2026-05-04 | $139.0 | $139.0 | $0.00 | 7,927.0 | -0.76% |
| 2026-05-01 | $140.0 | $140.0 | $0.00 | 4,167.0 | +0.93% |
| 2026-04-30 | $138.7 | $137.8 | $0.9612 | 2,729.0 | +1.03% |
| 2026-04-29 | $137.3 | $137.3 | $0.00 | 581.0 | -0.01% |
| 2026-04-28 | $137.7 | $137.3 | $0.3363 | 2,745.0 | -1.02% |
| 2026-04-27 | $138.7 | $138.7 | $0.00 | 351.0 | +0.81% |
| 2026-04-24 | $137.6 | $137.6 | $0.00 | 14,937.0 | -0.10% |
| 2026-04-23 | $137.8 | $137.8 | $0.00 | 5,020.0 | +0.08% |
| 2026-04-22 | $137.7 | $137.7 | $0.00 | 18,195.0 | +0.14% |
| 2026-04-21 | $137.5 | $137.5 | $0.00 | 536.0 | +0.09% |
| 2026-04-20 | $137.4 | $136.9 | $0.5967 | 14,063.0 | -0.55% |
| 2026-04-17 | $138.1 | $136.6 | $1.49 | 65,542.0 | +2.20% |
| 2026-04-16 | $136.0 | $135.1 | $0.8946 | 16,831.0 | +1.12% |
| 2026-04-14 | $133.6 | $133.6 | $0.00 | 1,570.0 | +1.51% |
| 2026-04-10 | $131.8 | $131.6 | $0.1363 | 567.0 | +0.84% |
Vanguard S&P 500 UCITS ETF - Acc 주식 (VGFPF) 연도별 가격 이력
이 심층 분석에서는 Vanguard S&P 500 UCITS ETF - Acc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 VGFPF 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Vanguard S&P 500 UCITS ETF - Acc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Vanguard S&P 500 UCITS ETF - Acc 주식 (VGFPF) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $143.9 | $139.0 | $4.97 | 43,058.0 | +3.75% |
| 2026-04 | $138.7 | $125.2 | $13.49 | 280,750.0 | +11.77% |
| 2026-03 | $132.5 | $122.4 | $10.10 | 207,853.0 | -6.75% |
| 2026-02 | $134.8 | $130.8 | $3.99 | 29,137.0 | +0.08% |
| 2026-01 | $134.7 | $130.5 | $4.20 | 162,129.0 | +0.19% |
Vanguard S&P 500 UCITS ETF - Acc 주식 (VGFPF) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $132.9 | $130.3 | $2.61 | 200,007.0 | +1.03% |
| 2025-11 | $131.8 | $125.4 | $6.46 | 117,686.0 | +0.06% |
| 2025-10 | $132.6 | $126.4 | $6.20 | 206,018.0 | +2.88% |
| 2025-09 | $128.4 | $121.5 | $6.89 | 171,428.0 | +3.38% |
| 2025-08 | $125.1 | $119.4 | $5.70 | 222,643.0 | +0.83% |
| 2025-07 | $122.9 | $99.08 | $23.79 | 210,906.0 | +3.51% |
| 2025-06 | $118.3 | $112.8 | $5.52 | 228,850.0 | +4.95% |
| 2025-05 | $113.5 | $107.3 | $6.26 | 166,072.0 | +7.48% |
| 2025-04 | $107.3 | $92.46 | $14.82 | 1,058,534.0 | -1.73% |
| 2025-03 | $113.3 | $104.8 | $8.49 | 819,962.0 | -5.01% |
| 2025-02 | $117.2 | $112.4 | $4.82 | 1,068,478.0 | -3.67% |
| 2025-01 | $116.6 | $111.0 | $5.64 | 86,700.0 | +3.76% |
Vanguard S&P 500 UCITS ETF - Acc 주식 (VGFPF) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $116.0 | $112.3 | $3.66 | 260,697.0 | -1.31% |
| 2024-11 | $114.5 | $108.8 | $5.71 | 378,463.0 | +4.99% |
| 2024-10 | $111.1 | $107.9 | $3.24 | 25,654.0 | +1.03% |
| 2024-09 | $107.9 | $103.7 | $4.16 | 8,105.0 | +1.09% |
| 2024-08 | $106.8 | $98.03 | $8.82 | 109,003.0 | +3.34% |
| 2024-07 | $106.3 | $102.7 | $3.59 | 47,270.0 | -0.64% |
| 2024-06 | $104.0 | $99.71 | $4.29 | 61,174.0 | +5.51% |
| 2024-05 | $100.9 | $95.22 | $5.64 | 43,996.0 | +1.92% |
| 2024-04 | $98.80 | $94.33 | $4.47 | 158,649.0 | -1.86% |
| 2024-03 | $99.25 | $95.70 | $3.55 | 108,182.0 | +2.73% |
| 2024-02 | $96.16 | $91.63 | $4.53 | 169,756.0 | +4.15% |
| 2024-01 | $92.07 | $89.18 | $2.89 | 128,633.0 | +2.97% |
0.27%
0.34%
자본화:
|
볼륨(24시간):