Stockscreener 앱 받기
121.36
0.56%
0.6804
시간 외 거래:
121.01
-0.35
-0.29%
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 |
|---|---|---|---|---|---|
| 2025-08-06 | $121.8 | $120.5 | $1.34 | 38,595.0 | +0.56% |
| 2025-08-05 | $120.7 | $120.7 | $0.00 | 6,140.0 | -0.10% |
| 2025-08-04 | $120.8 | $120.8 | $0.00 | 15,730.0 | +0.94% |
| 2025-08-01 | $120.1 | $119.4 | $0.739 | 5,589.0 | -2.27% |
| 2025-07-31 | $122.9 | $122.5 | $0.4126 | 1,404.0 | -0.10% |
| 2025-07-29 | $122.6 | $122.0 | $0.5813 | 1,184.0 | +0.62% |
| 2025-07-25 | $121.8 | $121.8 | $0.00 | 127,019.0 | +0.84% |
| 2025-07-23 | $120.8 | $120.8 | $0.00 | 3,979.0 | -0.09% |
| 2025-07-22 | $120.9 | $120.5 | $0.3897 | 2,132.0 | +0.03% |
| 2025-07-21 | $120.9 | $120.9 | $0.00 | 1,936.0 | +0.73% |
| 2025-07-17 | $120.2 | $120.0 | $0.2201 | 15,729.0 | +0.70% |
| 2025-07-16 | $119.7 | $119.2 | $0.55 | 5,711.0 | -1.12% |
| 2025-07-15 | $120.5 | $120.5 | $0.00 | 351.0 | +0.77% |
| 2025-07-14 | $119.6 | $119.4 | $0.2195 | 3,213.0 | -0.09% |
| 2025-07-11 | $120.2 | $119.5 | $0.6946 | 27,507.0 | +20.82% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $121.8 | $119.4 | $2.43 | 104,526.0 | -0.90% |
| 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% |
Vanguard S&P 500 UCITS ETF - Acc 주식 (VGFPF) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $90.03 | $85.73 | $4.30 | 45,704.0 | +4.33% |
| 2023-11 | $85.95 | $81.66 | $4.29 | 35,714.0 | +9.34% |
| 2023-10 | $82.44 | $77.44 | $5.00 | 67,990.0 | -2.51% |
| 2023-09 | $84.87 | $80.40 | $4.47 | 87,442.0 | -4.82% |
| 2023-08 | $85.85 | $81.40 | $4.45 | 46,148.0 | -1.61% |
| 2023-07 | $85.85 | $82.32 | $3.53 | 24,393.0 | +5.47% |
| 2023-06 | $82.07 | $78.49 | $3.58 | 51,949.0 | +3.81% |
| 2023-05 | $78.41 | $76.50 | $1.91 | 14,810.0 | +1.44% |
| 2023-04 | $77.95 | $75.75 | $2.20 | 109,165.0 | +1.33% |
| 2023-03 | $76.28 | $71.13 | $5.15 | 39,105.0 | +3.23% |
| 2023-02 | $77.82 | $73.40 | $4.42 | 112,659.0 | -1.27% |
| 2023-01 | $75.81 | $71.37 | $4.44 | 36,383.0 | +4.54% |
5.71%
0.34%
자본화:
|
볼륨(24시간):