[ETF 특징주] MAN 그룹 "유럽 증시 강한 모멘텀" IEV·VGK 주목
무료
Vodafone : ( VOD:LN )
122.30GBP ▲ 2.90 (2.43%)
2026-09-03
최근 1년 일별 시세
(2026-09-03 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 26-09-03 | 122.30 | ▲2.90 | ▲2.43% |
| 26-09-02 | 119.40 | -0.00 | -0% |
| 26-09-01 | 119.40 | ▲0.95 | ▲0.8% |
| 26-08-28 | 118.45 | ▲1.35 | ▲1.15% |
| 26-08-27 | 117.10 | ▼-0.80 | ▼-0.68% |
| 26-08-26 | 117.90 | ▼-0.35 | ▼-0.3% |
| 26-08-25 | 118.25 | ▲0.60 | ▲0.51% |
| 26-08-24 | 117.65 | ▲0.50 | ▲0.43% |
| 26-08-21 | 117.15 | ▼-0.85 | ▼-0.72% |
| 26-08-20 | 118.00 | ▼-1.40 | ▼-1.17% |
| 26-08-19 | 119.40 | ▼-0.35 | ▼-0.29% |
| 26-08-18 | 119.75 | ▲0.10 | ▲0.08% |
| 26-08-17 | 119.65 | ▼-1.90 | ▼-1.56% |
| 26-08-14 | 121.55 | ▲1.40 | ▲1.17% |
| 26-08-13 | 120.15 | ▲0.80 | ▲0.67% |
| 26-08-12 | 119.35 | ▲1.05 | ▲0.89% |
| 26-08-11 | 118.30 | ▲1.50 | ▲1.28% |
| 26-08-10 | 116.80 | ▼-3.70 | ▼-3.07% |
| 26-08-07 | 120.50 | ▲1.20 | ▲1.01% |
| 26-08-06 | 119.30 | ▲4.90 | ▲4.28% |
| 26-08-05 | 114.40 | ▼-2.50 | ▼-2.14% |
| 26-08-04 | 116.90 | ▼-0.35 | ▼-0.3% |
| 26-08-03 | 117.25 | ▼-0.60 | ▼-0.51% |
| 26-07-31 | 117.85 | ▼-1.60 | ▼-1.34% |
| 26-07-30 | 119.45 | ▼-2.60 | ▼-2.13% |
| 26-07-29 | 122.05 | ▼-1.20 | ▼-0.97% |
| 26-07-28 | 123.25 | ▲3.10 | ▲2.58% |
| 26-07-27 | 120.15 | ▲5.55 | ▲4.84% |
| 26-07-24 | 114.60 | ▼-1.55 | ▼-1.33% |
| 26-07-23 | 116.15 | ▼-0.60 | ▼-0.51% |
| 26-07-22 | 116.75 | ▲2.40 | ▲2.1% |
| 26-07-21 | 114.35 | ▼-0.85 | ▼-0.74% |
| 26-07-20 | 115.20 | ▼-2.60 | ▼-2.21% |
| 26-07-17 | 117.80 | ▲1.55 | ▲1.33% |
| 26-07-16 | 116.25 | ▲4.05 | ▲3.61% |
| 26-07-15 | 112.20 | ▼-4.55 | ▼-3.9% |
| 26-07-14 | 116.75 | ▲0.60 | ▲0.52% |
| 26-07-13 | 116.15 | ▲6.05 | ▲5.5% |
| 26-07-10 | 110.10 | ▲12.34 | ▲12.62% |
| 26-07-09 | 97.76 | ▼-0.22 | ▼-0.22% |
| 26-07-08 | 97.98 | ▼-0.66 | ▼-0.67% |
| 26-07-07 | 98.64 | ▲0.56 | ▲0.57% |
| 26-07-06 | 98.08 | ▼-0.62 | ▼-0.63% |
| 26-07-03 | 98.70 | ▲0.02 | ▲0.02% |
| 26-07-02 | 98.68 | ▲0.20 | ▲0.2% |
| 26-07-01 | 98.48 | ▼-1.12 | ▼-1.12% |
| 26-06-30 | 99.60 | ▼-3.85 | ▼-3.72% |
| 26-06-29 | 103.45 | ▼-2.20 | ▼-2.08% |
| 26-06-26 | 105.65 | ▲0.70 | ▲0.67% |
| 26-06-25 | 104.95 | ▼-0.65 | ▼-0.62% |
| 26-06-24 | 105.60 | ▼-0.80 | ▼-0.75% |
| 26-06-23 | 106.40 | ▼-0.90 | ▼-0.84% |
| 26-06-22 | 107.30 | ▲0.30 | ▲0.28% |
| 26-06-19 | 107.00 | ▼-1.70 | ▼-1.56% |
| 26-06-18 | 108.70 | ▼-1.70 | ▼-1.54% |
| 26-06-17 | 110.40 | ▼-1.15 | ▼-1.03% |
| 26-06-16 | 111.55 | ▼-0.95 | ▼-0.84% |
| 26-06-15 | 112.50 | ▼-3.25 | ▼-2.81% |
| 26-06-12 | 115.75 | ▲2.05 | ▲1.8% |
| 26-06-11 | 113.70 | ▲0.90 | ▲0.8% |
| 26-06-10 | 112.80 | ▲2.95 | ▲2.69% |
| 26-06-09 | 109.85 | ▼-2.00 | ▼-1.79% |
| 26-06-08 | 111.85 | ▲1.45 | ▲1.31% |
| 26-06-05 | 110.40 | ▼-0.15 | ▼-0.14% |
| 26-06-04 | 110.55 | ▼-2.75 | ▼-2.43% |
| 26-06-03 | 113.30 | ▲1.25 | ▲1.12% |
| 26-06-02 | 112.05 | ▲0.50 | ▲0.45% |
| 26-06-01 | 111.55 | ▲0.15 | ▲0.13% |
| 26-05-29 | 111.40 | -0.00 | -0% |
| 26-05-28 | 111.40 | ▲0.25 | ▲0.22% |
| 26-05-27 | 111.15 | ▲1.05 | ▲0.95% |
| 26-05-26 | 110.10 | ▼-1.25 | ▼-1.12% |
| 26-05-22 | 111.35 | ▼-0.65 | ▼-0.58% |
| 26-05-21 | 112.00 | ▼-2.00 | ▼-1.75% |
| 26-05-20 | 114.00 | ▲0.85 | ▲0.75% |
| 26-05-19 | 113.15 | ▲0.95 | ▲0.85% |
| 26-05-18 | 112.20 | ▲1.40 | ▲1.26% |
| 26-05-15 | 110.80 | ▼-5.20 | ▼-4.48% |
| 26-05-14 | 116.00 | ▲1.10 | ▲0.96% |
| 26-05-13 | 114.90 | ▲2.95 | ▲2.64% |
| 26-05-12 | 111.95 | ▼-8.45 | ▼-7.02% |
| 26-05-11 | 120.40 | ▲1.75 | ▲1.47% |
| 26-05-08 | 118.65 | ▲2.65 | ▲2.28% |
| 26-05-07 | 116.00 | ▼-2.25 | ▼-1.9% |
| 26-05-06 | 118.25 | ▲2.15 | ▲1.85% |
| 26-05-05 | 116.10 | ▼-2.60 | ▼-2.19% |
| 26-05-01 | 118.70 | ▲1.45 | ▲1.24% |
| 26-04-30 | 117.25 | ▲2.75 | ▲2.4% |
| 26-04-29 | 114.50 | ▼-0.40 | ▼-0.35% |
| 26-04-28 | 114.90 | ▼-0.40 | ▼-0.35% |
| 26-04-27 | 115.30 | ▼-1.00 | ▼-0.86% |
| 26-04-24 | 116.30 | ▲0.05 | ▲0.04% |
| 26-04-23 | 116.25 | ▲2.15 | ▲1.88% |
| 26-04-22 | 114.10 | ▲0.75 | ▲0.66% |
| 26-04-21 | 113.35 | ▼-3.25 | ▼-2.79% |
| 26-04-20 | 116.60 | ▲2.15 | ▲1.88% |
| 26-04-17 | 114.45 | ▼-1.95 | ▼-1.68% |
| 26-04-16 | 116.40 | ▲0.35 | ▲0.3% |
| 26-04-15 | 116.05 | ▲0.55 | ▲0.48% |
| 26-04-14 | 115.50 | ▼-0.75 | ▼-0.65% |
| 26-04-13 | 116.25 | ▼-1.65 | ▼-1.4% |
| 26-04-10 | 117.90 | ▼-0.20 | ▼-0.17% |
| 26-04-09 | 118.10 | ▲0.50 | ▲0.43% |
| 26-04-08 | 117.60 | ▲2.15 | ▲1.86% |
| 26-04-07 | 115.45 | ▲0.40 | ▲0.35% |
| 26-04-02 | 115.05 | ▲1.40 | ▲1.23% |
| 26-04-01 | 113.65 | ▲0.35 | ▲0.31% |
| 26-03-31 | 113.30 | ▲0.70 | ▲0.62% |
| 26-03-30 | 112.60 | ▲2.30 | ▲2.09% |
| 26-03-27 | 110.30 | ▼-0.90 | ▼-0.81% |
| 26-03-26 | 111.20 | ▲0.55 | ▲0.5% |
| 26-03-25 | 110.65 | ▲0.55 | ▲0.5% |
| 26-03-24 | 110.10 | ▲2.35 | ▲2.18% |
| 26-03-23 | 107.75 | ▼-0.20 | ▼-0.19% |
| 26-03-20 | 107.95 | ▲0.30 | ▲0.28% |
| 26-03-19 | 107.65 | ▼-1.55 | ▼-1.42% |
| 26-03-18 | 109.20 | ▼-1.95 | ▼-1.75% |
| 26-03-17 | 111.15 | ▲1.55 | ▲1.41% |
| 26-03-16 | 109.60 | ▲0.40 | ▲0.37% |
| 26-03-13 | 109.20 | ▲1.40 | ▲1.3% |
| 26-03-12 | 107.80 | ▲0.20 | ▲0.19% |
| 26-03-11 | 107.60 | ▼-0.25 | ▼-0.23% |
| 26-03-10 | 107.85 | ▲1.00 | ▲0.94% |
| 26-03-09 | 106.85 | ▼-1.45 | ▼-1.34% |
| 26-03-06 | 108.30 | ▼-1.50 | ▼-1.37% |
| 26-03-05 | 109.80 | ▼-1.70 | ▼-1.52% |
| 26-03-04 | 111.50 | ▲0.70 | ▲0.63% |
| 26-03-03 | 110.80 | ▼-1.95 | ▼-1.73% |
| 26-03-02 | 112.75 | ▼-1.75 | ▼-1.53% |
| 26-02-27 | 114.50 | ▼-0.10 | ▼-0.09% |
| 26-02-26 | 114.60 | ▼-3.15 | ▼-2.68% |
| 26-02-25 | 117.75 | ▲1.50 | ▲1.29% |
| 26-02-24 | 116.25 | ▼-0.25 | ▼-0.21% |
| 26-02-23 | 116.50 | ▲1.00 | ▲0.87% |
| 26-02-20 | 115.50 | ▲0.05 | ▲0.04% |
| 26-02-19 | 115.45 | ▼-0.65 | ▼-0.56% |
| 26-02-18 | 116.10 | ▲0.45 | ▲0.39% |
| 26-02-17 | 115.65 | ▲1.45 | ▲1.27% |
| 26-02-16 | 114.20 | ▲0.05 | ▲0.04% |
| 26-02-13 | 114.15 | ▼-0.35 | ▼-0.31% |
| 26-02-12 | 114.50 | ▼-0.05 | ▼-0.04% |
| 26-02-11 | 114.55 | ▲3.00 | ▲2.69% |
| 26-02-10 | 111.55 | ▼-1.80 | ▼-1.59% |
| 26-02-09 | 113.35 | ▲2.75 | ▲2.49% |
| 26-02-06 | 110.60 | ▲1.60 | ▲1.47% |
| 26-02-05 | 109.00 | ▼-5.35 | ▼-4.68% |
| 26-02-04 | 114.35 | ▲2.95 | ▲2.65% |
| 26-02-03 | 111.40 | ▲2.15 | ▲1.97% |
| 26-02-02 | 109.25 | ▲1.85 | ▲1.72% |
| 26-01-30 | 107.40 | ▲1.00 | ▲0.94% |
| 26-01-29 | 106.40 | ▲0.10 | ▲0.09% |
| 26-01-28 | 106.30 | ▲0.70 | ▲0.66% |
| 26-01-27 | 105.60 | ▲1.05 | ▲1% |
| 26-01-26 | 104.55 | ▲0.50 | ▲0.48% |
| 26-01-23 | 104.05 | ▲0.45 | ▲0.43% |
| 26-01-22 | 103.60 | ▲2.60 | ▲2.57% |
| 26-01-21 | 101.00 | ▲0.05 | ▲0.05% |
| 26-01-20 | 100.95 | ▼-1.05 | ▼-1.03% |
| 26-01-19 | 102.00 | ▲1.20 | ▲1.19% |
| 26-01-16 | 100.80 | ▲0.05 | ▲0.05% |
| 26-01-15 | 100.75 | ▲0.93 | ▲0.93% |
| 26-01-14 | 99.82 | ▲1.16 | ▲1.18% |
| 26-01-13 | 98.66 | ▼-2.64 | ▼-2.61% |
| 26-01-12 | 101.30 | ▲0.10 | ▲0.1% |
| 26-01-09 | 101.20 | ▼-2.45 | ▼-2.36% |
| 26-01-08 | 103.65 | ▲0.35 | ▲0.34% |
| 26-01-07 | 103.30 | ▲2.80 | ▲2.79% |
| 26-01-06 | 100.50 | ▲0.70 | ▲0.7% |
| 26-01-05 | 99.80 | ▲0.56 | ▲0.56% |
| 26-01-02 | 99.24 | ▲0.36 | ▲0.36% |
| 25-12-31 | 98.88 | ▲0.34 | ▲0.35% |
| 25-12-30 | 98.54 | ▲1.04 | ▲1.07% |
| 25-12-29 | 97.50 | ▲0.24 | ▲0.25% |
| 25-12-24 | 97.26 | ▲0.30 | ▲0.31% |
| 25-12-23 | 96.96 | ▲0.92 | ▲0.96% |
| 25-12-22 | 96.04 | ▼-0.54 | ▼-0.56% |
| 25-12-19 | 96.58 | ▲0.10 | ▲0.1% |
| 25-12-18 | 96.48 | ▲0.82 | ▲0.86% |
| 25-12-17 | 95.66 | ▲0.70 | ▲0.74% |
| 25-12-16 | 94.96 | ▼-0.64 | ▼-0.67% |
| 25-12-15 | 95.60 | ▲0.98 | ▲1.04% |
| 25-12-12 | 94.62 | ▲0.36 | ▲0.38% |
| 25-12-11 | 94.26 | ▼-0.24 | ▼-0.25% |
| 25-12-10 | 94.50 | ▼-0.06 | ▼-0.06% |
| 25-12-09 | 94.56 | ▲0.42 | ▲0.45% |
| 25-12-08 | 94.14 | ▲0.22 | ▲0.23% |
| 25-12-05 | 93.92 | ▼-1.38 | ▼-1.45% |
| 25-12-04 | 95.30 | ▲0.26 | ▲0.27% |
| 25-12-03 | 95.04 | ▲1.10 | ▲1.17% |
| 25-12-02 | 93.94 | ▲1.58 | ▲1.71% |
| 25-12-01 | 92.36 | ▼-1.66 | ▼-1.77% |
| 25-11-28 | 94.02 | ▼-0.24 | ▼-0.25% |
| 25-11-27 | 94.26 | ▲0.18 | ▲0.19% |
| 25-11-26 | 94.08 | ▲1.56 | ▲1.69% |
| 25-11-25 | 92.52 | ▲2.14 | ▲2.37% |
| 25-11-24 | 90.38 | ▲0.36 | ▲0.4% |
| 25-11-21 | 90.02 | ▲0.20 | ▲0.22% |
| 25-11-20 | 89.82 | ▼-1.96 | ▼-2.14% |
| 25-11-19 | 91.78 | ▼-1.26 | ▼-1.35% |
| 25-11-18 | 93.04 | ▼-0.58 | ▼-0.62% |
| 25-11-17 | 93.62 | ▼-0.32 | ▼-0.34% |
| 25-11-14 | 93.94 | ▼-1.44 | ▼-1.51% |
| 25-11-13 | 95.38 | ▲0.50 | ▲0.53% |
| 25-11-12 | 94.88 | ▼-1.44 | ▼-1.5% |
| 25-11-11 | 96.32 | ▲7.40 | ▲8.32% |
| 25-11-10 | 88.92 | ▲0.56 | ▲0.63% |
| 25-11-07 | 88.36 | ▲1.20 | ▲1.38% |
| 25-11-06 | 87.16 | ▲0.24 | ▲0.28% |
| 25-11-05 | 86.92 | ▲0.32 | ▲0.37% |
| 25-11-04 | 86.60 | ▼-0.76 | ▼-0.87% |
| 25-11-03 | 87.36 | ▼-4.78 | ▼-5.19% |
| 25-10-31 | 92.14 | ▲0.82 | ▲0.9% |
| 25-10-30 | 91.32 | ▲0.38 | ▲0.42% |
| 25-10-29 | 90.94 | ▼-2.06 | ▼-2.22% |
| 25-10-28 | 93.00 | ▲3.94 | ▲4.42% |
| 25-10-27 | 89.06 | ▲0.28 | ▲0.32% |
| 25-10-24 | 88.78 | ▲0.82 | ▲0.93% |
| 25-10-23 | 87.96 | ▼-0.30 | ▼-0.34% |
| 25-10-22 | 88.26 | ▲1.58 | ▲1.82% |
| 25-10-21 | 86.68 | ▼-0.10 | ▼-0.12% |
| 25-10-20 | 86.78 | ▼-0.14 | ▼-0.16% |
| 25-10-17 | 86.92 | ▲0.92 | ▲1.07% |
| 25-10-16 | 86.00 | ▲0.56 | ▲0.66% |
| 25-10-15 | 85.44 | ▲0.28 | ▲0.33% |
| 25-10-14 | 85.16 | ▲0.78 | ▲0.92% |
| 25-10-13 | 84.38 | ▼-1.06 | ▼-1.24% |
| 25-10-10 | 85.44 | ▲0.02 | ▲0.02% |
| 25-10-09 | 85.42 | ▲0.78 | ▲0.92% |
| 25-10-08 | 84.64 | ▲0.44 | ▲0.52% |
| 25-10-07 | 84.20 | ▲0.12 | ▲0.14% |
| 25-10-06 | 84.08 | ▼-0.34 | ▼-0.4% |
| 25-10-03 | 84.42 | ▼-0.60 | ▼-0.71% |
| 25-10-02 | 85.02 | ▼-1.18 | ▼-1.37% |
| 25-10-01 | 86.20 | ▲0.04 | ▲0.05% |
| 25-09-30 | 86.16 | ▲0.50 | ▲0.58% |
| 25-09-29 | 85.66 | ▼-0.10 | ▼-0.12% |
| 25-09-26 | 85.76 | ▲0.86 | ▲1.01% |
| 25-09-25 | 84.90 | ▲0.48 | ▲0.57% |
| 25-09-24 | 84.42 | ▲0.24 | ▲0.29% |
| 25-09-23 | 84.18 | ▼-0.46 | ▼-0.54% |
| 25-09-22 | 84.64 | ▼-0.68 | ▼-0.8% |
| 25-09-19 | 85.32 | ▲0.72 | ▲0.85% |
| 25-09-18 | 84.60 | ▼-1.46 | ▼-1.7% |
| 25-09-17 | 86.06 | ▼-0.36 | ▼-0.42% |
| 25-09-16 | 86.42 | ▼-0.82 | ▼-0.94% |
| 25-09-15 | 87.24 | ▼-0.56 | ▼-0.64% |
| 25-09-12 | 87.80 | ▲0.26 | ▲0.3% |
| 25-09-11 | 87.54 | ▲0.68 | ▲0.78% |
| 25-09-10 | 86.86 | ▼-1.32 | ▼-1.5% |
| 25-09-09 | 88.18 | ▲0.92 | ▲1.05% |
| 25-09-08 | 87.26 | ▼-0.60 | ▼-0.68% |
| 25-09-05 | 87.86 | ▼-0.04 | ▼-0.05% |
| 25-09-04 | 87.90 | ▲0.82 | ▲0.94% |