시장 데이터를 불러오는 중
전체 종목
Vanguard Morningstar Small-Cap ETF 과거 주가
Vanguard Morningstar Small-Cap ETF · VB · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Vanguard Morningstar Small-Cap ETF · VB · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩387,654 | ₩392,465 | ₩381,316 | ₩387,909 | +0.07% | 318.9만 |
| 2026.09.28–2026.10.02 | ₩384,639 | ₩389,664 | ₩378,998 | ₩387,252 | +0.68% | 288.1만 |
| 2026.09.21–2026.09.25 | ₩390,870 | ₩393,296 | ₩384,787 | ₩388,204 | -0.68% | 216.5만 |
| 2026.09.14–2026.09.18 | ₩390,763 | ₩393,524 | ₩383,943 | ₩388,083 | -0.69% | 319.5만 |
| 2026.09.08–2026.09.11 | ₩401,497 | ₩402,006 | ₩389,544 | ₩393,229 | -2.06% | 201.8만 |
| 2026.08.31–2026.09.04 | ₩402,180 | ₩402,904 | ₩395,654 | ₩402,019 | -0.04% | 200.9만 |
| 2026.08.24–2026.08.28 | ₩407,540 | ₩408,867 | ₩402,676 | ₩403,011 | -1.11% | 228.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩414,160 |
| ₩405,477 |
| ₩408,385 |
| -1.26% |
| 257.9만 |
| 2026.08.10–2026.08.14 | ₩409,256 | ₩414,750 | ₩408,291 | ₩414,455 | +1.27% | 200.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩396,003 | ₩410,770 | ₩396,003 | ₩410,167 | +3.58% | 223.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩398,522 | ₩400,934 | ₩391,205 | ₩395,494 | -0.76% | 198.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩398,120 | ₩399,433 | ₩393,215 | ₩395,735 | -0.60% | 212.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩398,723 | ₩401,068 | ₩394,890 | ₩396,941 | -0.45% | 206.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩403,051 | ₩405,691 | ₩392,036 | ₩399,527 | -0.87% | 186.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩402,019 | ₩408,304 | ₩398,817 | ₩402,462 | +0.11% | 252.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩398,066 | ₩404,954 | ₩392,720 | ₩401,323 | +0.82% | 368.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩402,448 | ₩403,895 | ₩391,942 | ₩397,329 | -1.27% | 285.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩389,343 | ₩399,353 | ₩381,262 | ₩397,155 | +2.01% | 297.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩390,911 | ₩396,633 | ₩384,639 | ₩386,194 | -1.21% | 337.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩390,736 | ₩394,971 | ₩389,450 | ₩393,309 | +0.66% | 349.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩378,850 | ₩388,324 | ₩371,614 | ₩387,386 | +2.25% | 282.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩387,132 | ₩388,177 | ₩377,202 | ₩377,644 | -2.45% | 217.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩380,860 | ₩391,272 | ₩378,127 | ₩386,154 | +1.39% | 291.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩380,150 | ₩383,246 | ₩372,378 | ₩381,665 | +0.40% | 336.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩379,936 | ₩386,998 | ₩374,763 | ₩379,762 | -0.05% | 258.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩363,628 | ₩383,701 | ₩363,427 | ₩381,464 | +4.90% | 361.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩354,221 | ₩368,251 | ₩352,559 | ₩364,633 | +2.94% | 394.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩346,864 | ₩357,504 | ₩338,610 | ₩354,650 | +2.24% | 414.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩350,924 | ₩358,522 | ₩342,536 | ₩343,407 | -2.14% | 424.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩352,975 | ₩357,504 | ₩342,482 | ₩344,707 | -2.34% | 432.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩351,273 | ₩363,025 | ₩346,811 | ₩349,223 | -0.58% | 392.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩366,871 | ₩374,241 | ₩353,886 | ₩355,373 | -3.13% | 382.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩372,472 | ₩375,433 | ₩365,718 | ₩371,333 | -0.31% | 297만 |
|---|
| 2026.02.17–2026.02.20 | ₩369,444 | ₩377,752 | ₩365,370 | ₩374,053 | +1.25% | 335.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩370,971 | ₩377,175 | ₩363,949 | ₩370,248 | -0.20% | 428.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩360,077 | ₩372,378 | ₩359,407 | ₩371,655 | +3.22% | 433.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩368,439 | ₩369,685 | ₩359,219 | ₩361,658 | -1.84% | 380.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩364,445 | ₩375,005 | ₩363,293 | ₩368,050 | +0.99% | 325.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩362,837 | ₩371,199 | ₩361,899 | ₩369,216 | +1.76% | 486.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩351,715 | ₩365,035 | ₩351,246 | ₩364,204 | +3.55% | 290.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩350,764 | ₩352,238 | ₩345,538 | ₩350,469 | -0.08% | 221.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩351,916 | ₩354,891 | ₩351,112 | ₩352,211 | +0.08% | 216.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩353,738 | ₩354,315 | ₩345,819 | ₩351,407 | -0.66% | 473.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩349,785 | ₩357,678 | ₩346,395 | ₩351,903 | +0.61% | 348.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩343,099 | ₩350,764 | ₩343,045 | ₩348,660 | +1.62% | 361.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩332,298 | ₩347,119 | ₩331,682 | ₩346,730 | +4.34% | 375.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩334,134 | ₩335,447 | ₩323,173 | ₩331,333 | -0.84% | 518만 |
|---|
| 2025.11.10–2025.11.14 | ₩342,375 | ₩345,672 | ₩330,985 | ₩334,750 | -2.23% | 294.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩341,397 | ₩342,040 | ₩332,620 | ₩339,574 | -0.53% | 292.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩349,812 | ₩350,067 | ₩338,703 | ₩341,692 | -2.32% | 273.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩342,429 | ₩349,129 | ₩338,221 | ₩346,837 | +1.29% | 261.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩336,868 | ₩347,628 | ₩334,643 | ₩339,293 | +0.72% | 245.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩343,581 | ₩344,305 | ₩332,258 | ₩332,459 | -3.24% | 60.1만 |
|---|