시장 데이터를 불러오는 중
전체 종목
Vanguard Developed Markets ex-US Growth Index ETF 과거 주가
Vanguard Developed Markets ex-US Growth Index ETF · VDG · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Vanguard Developed Markets ex-US Growth Index ETF · VDG · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩104,857 | ₩105,178 | ₩104,857 | ₩105,084 | +0.22% | 3.1천 |
| 2026.10.08 | ₩104,428 | ₩104,428 | ₩103,691 | ₩104,106 | -0.31% | 8.2천 |
| 2026.10.07 | ₩105,366 | ₩105,446 | ₩104,977 | ₩105,339 | -0.03% | 4.9천 |
| 2026.10.06 | ₩107,416 | ₩107,456 | ₩106,920 | ₩106,920 | -0.46% | 7.7천 |
| 2026.10.05 | ₩106,893 | ₩107,202 | ₩106,264 | ₩107,041 | +0.14% | 2.6천 |
| 2026.10.02 | ₩106,478 | ₩107,001 | ₩106,371 | ₩106,987 | +0.48% | 6.3천 |
| 2026.10.01 | ₩106,089 | ₩106,089 | ₩104,991 | ₩105,620 | -0.44% | 4.9천 |
| 2026.09.30 | ₩107,215 | ₩107,215 | ₩106,143 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩106,143 |
| -1.00% |
| 1.2만 |
| 2026.09.29 | ₩107,269 | ₩107,269 | ₩106,304 | ₩106,585 | -0.64% | 1.3만 |
|---|
| 2026.09.28 | ₩107,604 | ₩107,604 | ₩105,393 | ₩106,625 | -0.91% | 3.2천 |
|---|
| 2026.09.25 | ₩107,175 | ₩107,550 | ₩106,893 | ₩107,550 | +0.35% | 9.3천 |
|---|
| 2026.09.24 | ₩106,143 | ₩106,518 | ₩105,848 | ₩106,223 | +0.08% | 4.8천 |
|---|
| 2026.09.23 | ₩107,470 | ₩107,470 | ₩106,746 | ₩106,960 | -0.47% | 4.2천 |
|---|
| 2026.09.22 | ₩108,756 | ₩109,024 | ₩108,220 | ₩109,024 | +0.25% | 4.9천 |
|---|
| 2026.09.21 | ₩107,697 | ₩108,501 | ₩107,697 | ₩108,381 | +0.63% | 3.5천 |
|---|
| 2026.09.18 | ₩107,282 | ₩107,282 | ₩106,036 | ₩106,532 | -0.70% | 8천 |
|---|
| 2026.09.17 | ₩107,724 | ₩107,724 | ₩107,550 | ₩107,644 | -0.07% | 2.6천 |
|---|
| 2026.09.16 | ₩107,041 | ₩107,456 | ₩105,661 | ₩106,143 | -0.84% | 8천 |
|---|
| 2026.09.15 | ₩106,532 | ₩106,639 | ₩106,237 | ₩106,465 | -0.06% | 4.5천 |
|---|
| 2026.09.14 | ₩107,202 | ₩107,550 | ₩106,679 | ₩107,228 | +0.02% | 6.8천 |
|---|
| 2026.09.11 | ₩108,810 | ₩108,930 | ₩108,676 | ₩108,716 | -0.09% | 6.1천 |
|---|
| 2026.09.10 | ₩107,751 | ₩107,925 | ₩107,376 | ₩107,456 | -0.27% | 4.6천 |
|---|
| 2026.09.09 | ₩109,506 | ₩109,506 | ₩108,823 | ₩109,037 | -0.43% | 7.3천 |
|---|
| 2026.09.08 | ₩110,686 | ₩110,686 | ₩110,109 | ₩110,109 | -0.52% | 1.2만 |
|---|
| 2026.09.04 | ₩110,337 | ₩110,511 | ₩110,310 | ₩110,511 | +0.16% | 5.6천 |
|---|
| 2026.09.03 | ₩109,225 | ₩110,042 | ₩108,970 | ₩109,908 | +0.63% | 1.9만 |
|---|
| 2026.09.02 | ₩108,408 | ₩108,702 | ₩108,381 | ₩108,702 | +0.27% | 3.8천 |
|---|
| 2026.09.01 | ₩108,729 | ₩108,729 | ₩107,738 | ₩107,885 | -0.78% | 1.5만 |
|---|
| 2026.08.31 | ₩110,284 | ₩110,284 | ₩109,359 | ₩109,667 | -0.56% | 1.4만 |
|---|
| 2026.08.28 | ₩111,034 | ₩111,034 | ₩109,975 | ₩110,150 | -0.80% | 8.1천 |
|---|
| 2026.08.27 | ₩110,632 | ₩110,632 | ₩110,364 | ₩110,538 | -0.08% | 4.8천 |
|---|
| 2026.08.26 | ₩110,900 | ₩110,900 | ₩110,525 | ₩110,538 | -0.33% | 6.2천 |
|---|
| 2026.08.25 | ₩110,860 | ₩110,873 | ₩110,431 | ₩110,873 | +0.01% | 4.5천 |
|---|
| 2026.08.24 | ₩109,560 | ₩109,868 | ₩109,453 | ₩109,627 | +0.06% | 1.6만 |
|---|
| 2026.08.21 | ₩110,726 | ₩110,726 | ₩110,123 | ₩110,297 | -0.39% | 3.8천 |
|---|
| 2026.08.20 | ₩109,520 | ₩109,520 | ₩109,145 | ₩109,426 | -0.09% | 2.4천 |
|---|
| 2026.08.19 | ₩110,458 | ₩110,458 | ₩109,372 | ₩109,627 | -0.75% | 5.6천 |
|---|
| 2026.08.18 | ₩110,190 | ₩110,190 | ₩108,890 | ₩108,917 | -1.16% | 4.3천 |
|---|
| 2026.08.17 | ₩111,423 | ₩111,677 | ₩111,222 | ₩111,235 | -0.17% | 4.5천 |
|---|
| 2026.08.14 | ₩111,878 | ₩111,878 | ₩110,833 | ₩110,927 | -0.85% | 6.9천 |
|---|
| 2026.08.13 | ₩111,114 | ₩111,409 | ₩110,833 | ₩111,155 | +0.04% | 1만 |
|---|
| 2026.08.12 | ₩110,632 | ₩110,860 | ₩110,431 | ₩110,592 | -0.04% | 5.8천 |
|---|
| 2026.08.11 | ₩110,029 | ₩110,123 | ₩109,480 | ₩109,587 | -0.40% | 5.7천 |
|---|
| 2026.08.10 | ₩109,212 | ₩109,587 | ₩109,171 | ₩109,171 | -0.04% | 3.3천 |
|---|
| 2026.08.07 | ₩109,895 | ₩109,895 | ₩109,225 | ₩109,681 | -0.20% | 2.1천 |
|---|
| 2026.08.06 | ₩108,287 | ₩108,488 | ₩108,274 | ₩108,381 | +0.09% | 4.7천 |
|---|
| 2026.08.05 | ₩108,917 | ₩109,386 | ₩108,863 | ₩108,863 | -0.05% | 9.3천 |
|---|
| 2026.08.04 | ₩108,059 | ₩108,984 | ₩108,059 | ₩108,769 | +0.66% | 7천 |
|---|
| 2026.08.03 | ₩105,795 | ₩106,652 | ₩105,795 | ₩106,652 | +0.81% | 6.2천 |
|---|
| 2026.07.31 | ₩106,759 | ₩106,759 | ₩105,245 | ₩105,821 | -0.88% | 1.1만 |
|---|
| 2026.07.30 | ₩103,731 | ₩106,451 | ₩103,731 | ₩106,451 | +2.62% | 1.4천 |
|---|
| 2026.07.29 | ₩103,892 | ₩104,321 | ₩102,981 | ₩103,155 | -0.71% | 7.3천 |
|---|
| 2026.07.28 | ₩103,771 | ₩104,776 | ₩103,718 | ₩104,495 | +0.70% | 4천 |
|---|
| 2026.07.27 | ₩105,996 | ₩105,996 | ₩104,294 | ₩105,017 | -0.92% | 1만 |
|---|
| 2026.07.24 | ₩104,816 | ₩105,098 | ₩104,307 | ₩104,562 | -0.24% | 7천 |
|---|
| 2026.07.23 | ₩104,696 | ₩105,299 | ₩104,575 | ₩104,696 | 0.00% | 3.6천 |
|---|
| 2026.07.22 | ₩106,036 | ₩106,036 | ₩105,929 | ₩105,929 | -0.10% | 2천 |
|---|
| 2026.07.21 | ₩105,768 | ₩106,451 | ₩105,768 | ₩106,384 | +0.58% | 4.4천 |
|---|
| 2026.07.20 | ₩105,393 | ₩105,393 | ₩104,267 | ₩104,267 | -1.07% | 2.3천 |
|---|
| 2026.07.17 | ₩103,731 | ₩105,326 | ₩103,731 | ₩104,950 | +1.18% | 1.3만 |
|---|
| 2026.07.16 | ₩105,835 | ₩106,290 | ₩105,232 | ₩105,540 | -0.28% | 1.1만 |
|---|
| 2026.07.15 | ₩107,094 | ₩107,094 | ₩105,862 | ₩107,001 | -0.09% | 1만 |
|---|
| 2026.07.14 | ₩106,920 | ₩107,041 | ₩106,666 | ₩106,773 | -0.14% | 1.2만 |
|---|
| 2026.07.13 | ₩106,183 | ₩106,183 | ₩105,326 | ₩105,326 | -0.81% | 9.8천 |
|---|
| 2026.07.10 | ₩107,429 | ₩107,912 | ₩107,228 | ₩107,805 | +0.35% | 6.6천 |
|---|
| 2026.07.09 | ₩107,443 | ₩107,965 | ₩107,443 | ₩107,724 | +0.26% | 3.4천 |
|---|
| 2026.07.08 | ₩105,835 | ₩106,746 | ₩105,272 | ₩106,746 | +0.86% | 8.3천 |
|---|
| 2026.07.07 | ₩107,738 | ₩107,925 | ₩107,322 | ₩107,537 | -0.19% | 2.7천 |
|---|
| 2026.07.06 | ₩109,024 | ₩109,439 | ₩109,011 | ₩109,439 | +0.38% | 5천 |
|---|
| 2026.07.02 | ₩108,059 | ₩108,729 | ₩106,666 | ₩107,188 | -0.81% | 5.7천 |
|---|
| 2026.07.01 | ₩107,644 | ₩118,404 | ₩107,215 | ₩107,215 | -0.40% | 1.4만 |
|---|
| 2026.06.30 | ₩108,260 | ₩119,088 | ₩108,247 | ₩109,078 | +0.76% | 1.1만 |
|---|
| 2026.06.29 | ₩107,671 | ₩112,012 | ₩107,081 | ₩108,260 | +0.55% | 7.4천 |
|---|
| 2026.06.26 | ₩107,041 | ₩107,979 | ₩106,934 | ₩107,470 | +0.40% | 4.3천 |
|---|
| 2026.06.25 | ₩108,662 | ₩108,702 | ₩107,657 | ₩108,220 | -0.41% | 5.8천 |
|---|
| 2026.06.24 | ₩106,411 | ₩106,853 | ₩106,304 | ₩106,666 | +0.24% | 3.2천 |
|---|
| 2026.06.23 | ₩106,277 | ₩107,175 | ₩106,170 | ₩106,438 | +0.15% | 9.8천 |
|---|
| 2026.06.22 | ₩110,391 | ₩110,699 | ₩110,016 | ₩110,163 | -0.21% | 6.8천 |
|---|
| 2026.06.18 | ₩109,748 | ₩110,270 | ₩109,600 | ₩110,136 | +0.35% | 4.8천 |
|---|
| 2026.06.17 | ₩109,841 | ₩110,431 | ₩108,314 | ₩108,421 | -1.29% | 6.8천 |
|---|
| 2026.06.16 | ₩109,265 | ₩109,265 | ₩108,354 | ₩108,354 | -0.83% | 4.5천 |
|---|
| 2026.06.15 | ₩109,413 | ₩109,413 | ₩108,367 | ₩108,555 | -0.78% | 1.4만 |
|---|
| 2026.06.12 | ₩106,451 | ₩107,282 | ₩106,036 | ₩107,068 | +0.58% | 6.8천 |
|---|
| 2026.06.11 | ₩104,830 | ₩107,054 | ₩103,731 | ₩107,001 | +2.07% | 5.4천 |
|---|
| 2026.06.10 | ₩104,977 | ₩104,977 | ₩102,766 | ₩102,766 | -2.11% | 8.2천 |
|---|
| 2026.06.09 | ₩105,714 | ₩106,290 | ₩102,525 | ₩104,307 | -1.33% | 3.1천 |
|---|
| 2026.06.08 | ₩104,830 | ₩105,084 | ₩104,388 | ₩104,388 | -0.42% | 7.9천 |
|---|
| 2026.06.05 | ₩105,540 | ₩112,334 | ₩102,753 | ₩102,994 | -2.41% | 8.9천 |
|---|
| 2026.06.04 | ₩106,692 | ₩107,537 | ₩106,545 | ₩107,456 | +0.72% | 4.8천 |
|---|
| 2026.06.03 | ₩107,416 | ₩107,778 | ₩106,719 | ₩107,001 | -0.39% | 1.3만 |
|---|
| 2026.06.02 | ₩107,108 | ₩107,684 | ₩107,054 | ₩107,684 | +0.54% | 8.9천 |
|---|
| 2026.06.01 | ₩106,625 | ₩107,630 | ₩106,357 | ₩107,376 | +0.70% | 8.3천 |
|---|
| 2026.05.29 | ₩107,001 | ₩107,175 | ₩106,679 | ₩106,880 | -0.11% | 2.2만 |
|---|
| 2026.05.28 | ₩105,728 | ₩106,786 | ₩105,165 | ₩106,679 | +0.90% | 1.1만 |
|---|
| 2026.05.27 | ₩106,639 | ₩106,639 | ₩105,540 | ₩105,902 | -0.69% | 7.9천 |
|---|
| 2026.05.26 | ₩105,888 | ₩106,223 | ₩105,808 | ₩106,170 | +0.27% | 7.6천 |
|---|
| 2026.05.22 | ₩104,562 | ₩104,629 | ₩104,133 | ₩104,133 | -0.41% | 6.1천 |
|---|
| 2026.05.21 | ₩102,954 | ₩104,656 | ₩102,954 | ₩104,388 | +1.39% | 5천 |
|---|
| 2026.05.20 | ₩101,587 | ₩103,503 | ₩101,587 | ₩103,503 | +1.89% | 5.8천 |
|---|
| 2026.05.19 | ₩101,225 | ₩101,909 | ₩101,172 | ₩101,359 | +0.13% | 5.3천 |
|---|
| 2026.05.18 | ₩102,284 | ₩102,284 | ₩101,279 | ₩101,801 | -0.47% | 5천 |
|---|
| 2026.05.15 | ₩101,721 | ₩101,721 | ₩101,131 | ₩101,346 | -0.37% | 6.3천 |
|---|
| 2026.05.14 | ₩103,838 | ₩104,120 | ₩103,624 | ₩103,731 | -0.10% | 7.8천 |
|---|
| 2026.05.13 | ₩103,342 | ₩103,972 | ₩103,275 | ₩103,972 | +0.61% | 1.1만 |
|---|
| 2026.05.12 | ₩103,168 | ₩103,168 | ₩102,445 | ₩103,074 | -0.09% | 2.9천 |
|---|
| 2026.05.11 | ₩104,709 | ₩104,897 | ₩104,455 | ₩104,589 | -0.12% | 1.8만 |
|---|
| 2026.05.08 | ₩104,535 | ₩104,897 | ₩104,200 | ₩104,709 | +0.17% | 8.5천 |
|---|
| 2026.05.07 | ₩105,138 | ₩105,138 | ₩103,128 | ₩103,128 | -1.91% | 8.2천 |
|---|
| 2026.05.06 | ₩104,589 | ₩105,084 | ₩104,508 | ₩105,084 | +0.47% | 3.8천 |
|---|
| 2026.05.05 | ₩101,533 | ₩102,029 | ₩101,440 | ₩101,895 | +0.36% | 5.7천 |
|---|
| 2026.05.04 | ₩100,944 | ₩100,957 | ₩99,939 | ₩100,086 | -0.85% | 3.7천 |
|---|
| 2026.05.01 | ₩101,064 | ₩101,909 | ₩101,064 | ₩101,198 | +0.13% | 5.7천 |
|---|
| 2026.04.30 | ₩100,153 | ₩101,453 | ₩100,073 | ₩101,386 | +1.23% | 4.4천 |
|---|
| 2026.04.29 | ₩99,336 | ₩99,336 | ₩98,491 | ₩98,867 | -0.47% | 8.2천 |
|---|
| 2026.04.28 | ₩99,657 | ₩99,791 | ₩99,121 | ₩99,563 | -0.09% | 5.5천 |
|---|
| 2026.04.27 | ₩100,904 | ₩100,944 | ₩100,528 | ₩100,676 | -0.23% | 1.6만 |
|---|
| 2026.04.24 | ₩99,845 | ₩100,528 | ₩99,845 | ₩100,515 | +0.67% | 9.5천 |
|---|
| 2026.04.23 | ₩100,314 | ₩108,300 | ₩98,907 | ₩100,019 | -0.29% | 2.6만 |
|---|
| 2026.04.22 | ₩100,984 | ₩101,011 | ₩100,555 | ₩100,837 | -0.15% | 1만 |
|---|
| 2026.04.21 | ₩101,855 | ₩101,922 | ₩100,166 | ₩100,166 | -1.66% | 1.6만 |
|---|
| 2026.04.20 | ₩102,378 | ₩102,391 | ₩102,123 | ₩102,391 | +0.01% | 2.6만 |
|---|
| 2026.04.17 | ₩102,967 | ₩103,691 | ₩102,820 | ₩103,061 | +0.09% | 2.1만 |
|---|
| 2026.04.16 | ₩101,091 | ₩101,105 | ₩100,729 | ₩100,930 | -0.16% | 1.1만 |
|---|