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 | ₩104,627 | ₩104,947 | ₩104,627 | ₩104,854 | +0.22% | 3.1천 |
| 2026.10.08 | ₩104,199 | ₩104,199 | ₩103,463 | ₩103,878 | -0.31% | 8.2천 |
| 2026.10.07 | ₩105,135 | ₩105,215 | ₩104,747 | ₩105,108 | -0.03% | 4.9천 |
| 2026.10.06 | ₩107,180 | ₩107,220 | ₩106,686 | ₩106,686 | -0.46% | 7.7천 |
| 2026.10.05 | ₩106,659 | ₩106,966 | ₩106,030 | ₩106,806 | +0.14% | 2.6천 |
| 2026.10.02 | ₩106,244 | ₩106,766 | ₩106,137 | ₩106,752 | +0.48% | 6.3천 |
| 2026.10.01 | ₩105,857 | ₩105,857 | ₩104,760 | ₩105,389 | -0.44% | 4.9천 |
| 2026.09.30 | ₩106,980 | ₩106,980 | ₩105,910 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩105,910 |
| -1.00% |
| 1.2만 |
| 2026.09.29 | ₩107,033 | ₩107,033 | ₩106,071 | ₩106,351 | -0.64% | 1.3만 |
|---|
| 2026.09.28 | ₩107,368 | ₩107,368 | ₩105,161 | ₩106,391 | -0.91% | 3.2천 |
|---|
| 2026.09.25 | ₩106,940 | ₩107,314 | ₩106,659 | ₩107,314 | +0.35% | 9.3천 |
|---|
| 2026.09.24 | ₩105,910 | ₩106,284 | ₩105,616 | ₩105,990 | +0.08% | 4.8천 |
|---|
| 2026.09.23 | ₩107,234 | ₩107,234 | ₩106,512 | ₩106,726 | -0.47% | 4.2천 |
|---|
| 2026.09.22 | ₩108,517 | ₩108,785 | ₩107,983 | ₩108,785 | +0.25% | 4.9천 |
|---|
| 2026.09.21 | ₩107,461 | ₩108,263 | ₩107,461 | ₩108,143 | +0.63% | 3.5천 |
|---|
| 2026.09.18 | ₩107,047 | ₩107,047 | ₩105,803 | ₩106,298 | -0.70% | 8천 |
|---|
| 2026.09.17 | ₩107,488 | ₩107,488 | ₩107,314 | ₩107,408 | -0.07% | 2.6천 |
|---|
| 2026.09.16 | ₩106,806 | ₩107,220 | ₩105,429 | ₩105,910 | -0.84% | 8천 |
|---|
| 2026.09.15 | ₩106,298 | ₩106,405 | ₩106,004 | ₩106,231 | -0.06% | 4.5천 |
|---|
| 2026.09.14 | ₩106,966 | ₩107,314 | ₩106,445 | ₩106,993 | +0.02% | 6.8천 |
|---|
| 2026.09.11 | ₩108,571 | ₩108,691 | ₩108,437 | ₩108,477 | -0.09% | 6.1천 |
|---|
| 2026.09.10 | ₩107,515 | ₩107,688 | ₩107,140 | ₩107,220 | -0.27% | 4.6천 |
|---|
| 2026.09.09 | ₩109,266 | ₩109,266 | ₩108,584 | ₩108,798 | -0.43% | 7.3천 |
|---|
| 2026.09.08 | ₩110,443 | ₩110,443 | ₩109,868 | ₩109,868 | -0.52% | 1.2만 |
|---|
| 2026.09.04 | ₩110,095 | ₩110,269 | ₩110,068 | ₩110,269 | +0.16% | 5.6천 |
|---|
| 2026.09.03 | ₩108,985 | ₩109,801 | ₩108,731 | ₩109,667 | +0.63% | 1.9만 |
|---|
| 2026.09.02 | ₩108,170 | ₩108,464 | ₩108,143 | ₩108,464 | +0.27% | 3.8천 |
|---|
| 2026.09.01 | ₩108,491 | ₩108,491 | ₩107,501 | ₩107,648 | -0.78% | 1.5만 |
|---|
| 2026.08.31 | ₩110,042 | ₩110,042 | ₩109,119 | ₩109,427 | -0.56% | 1.4만 |
|---|
| 2026.08.28 | ₩110,790 | ₩110,790 | ₩109,734 | ₩109,908 | -0.80% | 8.1천 |
|---|
| 2026.08.27 | ₩110,389 | ₩110,389 | ₩110,122 | ₩110,296 | -0.08% | 4.8천 |
|---|
| 2026.08.26 | ₩110,657 | ₩110,657 | ₩110,282 | ₩110,296 | -0.33% | 6.2천 |
|---|
| 2026.08.25 | ₩110,617 | ₩110,630 | ₩110,189 | ₩110,630 | +0.01% | 4.5천 |
|---|
| 2026.08.24 | ₩109,320 | ₩109,627 | ₩109,213 | ₩109,387 | +0.06% | 1.6만 |
|---|
| 2026.08.21 | ₩110,483 | ₩110,483 | ₩109,881 | ₩110,055 | -0.39% | 3.8천 |
|---|
| 2026.08.20 | ₩109,280 | ₩109,280 | ₩108,905 | ₩109,186 | -0.09% | 2.4천 |
|---|
| 2026.08.19 | ₩110,216 | ₩110,216 | ₩109,132 | ₩109,387 | -0.75% | 5.6천 |
|---|
| 2026.08.18 | ₩109,948 | ₩109,948 | ₩108,651 | ₩108,678 | -1.16% | 4.3천 |
|---|
| 2026.08.17 | ₩111,178 | ₩111,432 | ₩110,978 | ₩110,991 | -0.17% | 4.5천 |
|---|
| 2026.08.14 | ₩111,633 | ₩111,633 | ₩110,590 | ₩110,683 | -0.85% | 6.9천 |
|---|
| 2026.08.13 | ₩110,871 | ₩111,165 | ₩110,590 | ₩110,911 | +0.04% | 1만 |
|---|
| 2026.08.12 | ₩110,389 | ₩110,617 | ₩110,189 | ₩110,349 | -0.04% | 5.8천 |
|---|
| 2026.08.11 | ₩109,788 | ₩109,881 | ₩109,239 | ₩109,346 | -0.40% | 5.7천 |
|---|
| 2026.08.10 | ₩108,972 | ₩109,346 | ₩108,932 | ₩108,932 | -0.04% | 3.3천 |
|---|
| 2026.08.07 | ₩109,654 | ₩109,654 | ₩108,985 | ₩109,440 | -0.20% | 2.1천 |
|---|
| 2026.08.06 | ₩108,049 | ₩108,250 | ₩108,036 | ₩108,143 | +0.09% | 4.7천 |
|---|
| 2026.08.05 | ₩108,678 | ₩109,146 | ₩108,624 | ₩108,624 | -0.05% | 9.3천 |
|---|
| 2026.08.04 | ₩107,822 | ₩108,745 | ₩107,822 | ₩108,531 | +0.66% | 7천 |
|---|
| 2026.08.03 | ₩105,562 | ₩106,418 | ₩105,562 | ₩106,418 | +0.81% | 6.2천 |
|---|
| 2026.07.31 | ₩106,525 | ₩106,525 | ₩105,014 | ₩105,589 | -0.88% | 1.1만 |
|---|
| 2026.07.30 | ₩103,503 | ₩106,218 | ₩103,503 | ₩106,218 | +2.62% | 1.4천 |
|---|
| 2026.07.29 | ₩103,664 | ₩104,092 | ₩102,755 | ₩102,928 | -0.71% | 7.3천 |
|---|
| 2026.07.28 | ₩103,543 | ₩104,546 | ₩103,490 | ₩104,266 | +0.70% | 4천 |
|---|
| 2026.07.27 | ₩105,763 | ₩105,763 | ₩104,065 | ₩104,787 | -0.92% | 1만 |
|---|
| 2026.07.24 | ₩104,586 | ₩104,867 | ₩104,078 | ₩104,332 | -0.24% | 7천 |
|---|
| 2026.07.23 | ₩104,466 | ₩105,068 | ₩104,346 | ₩104,466 | 0.00% | 3.6천 |
|---|
| 2026.07.22 | ₩105,803 | ₩105,803 | ₩105,696 | ₩105,696 | -0.10% | 2천 |
|---|
| 2026.07.21 | ₩105,536 | ₩106,218 | ₩105,536 | ₩106,151 | +0.58% | 4.4천 |
|---|
| 2026.07.20 | ₩105,161 | ₩105,161 | ₩104,038 | ₩104,038 | -1.07% | 2.3천 |
|---|
| 2026.07.17 | ₩103,503 | ₩105,094 | ₩103,503 | ₩104,720 | +1.18% | 1.3만 |
|---|
| 2026.07.16 | ₩105,603 | ₩106,057 | ₩105,001 | ₩105,308 | -0.28% | 1.1만 |
|---|
| 2026.07.15 | ₩106,859 | ₩106,859 | ₩105,629 | ₩106,766 | -0.09% | 1만 |
|---|
| 2026.07.14 | ₩106,686 | ₩106,806 | ₩106,432 | ₩106,539 | -0.14% | 1.2만 |
|---|
| 2026.07.13 | ₩105,950 | ₩105,950 | ₩105,094 | ₩105,094 | -0.81% | 9.8천 |
|---|
| 2026.07.10 | ₩107,194 | ₩107,675 | ₩106,993 | ₩107,568 | +0.35% | 6.6천 |
|---|
| 2026.07.09 | ₩107,207 | ₩107,729 | ₩107,207 | ₩107,488 | +0.26% | 3.4천 |
|---|
| 2026.07.08 | ₩105,603 | ₩106,512 | ₩105,041 | ₩106,512 | +0.86% | 8.3천 |
|---|
| 2026.07.07 | ₩107,501 | ₩107,688 | ₩107,087 | ₩107,301 | -0.19% | 2.7천 |
|---|
| 2026.07.06 | ₩108,785 | ₩109,199 | ₩108,771 | ₩109,199 | +0.38% | 5천 |
|---|
| 2026.07.02 | ₩107,822 | ₩108,491 | ₩106,432 | ₩106,953 | -0.81% | 5.7천 |
|---|
| 2026.07.01 | ₩107,408 | ₩118,144 | ₩106,980 | ₩106,980 | -0.40% | 1.4만 |
|---|
| 2026.06.30 | ₩108,023 | ₩118,826 | ₩108,009 | ₩108,838 | +0.76% | 1.1만 |
|---|
| 2026.06.29 | ₩107,434 | ₩111,767 | ₩106,846 | ₩108,023 | +0.55% | 7.4천 |
|---|
| 2026.06.26 | ₩106,806 | ₩107,742 | ₩106,699 | ₩107,234 | +0.40% | 4.3천 |
|---|
| 2026.06.25 | ₩108,424 | ₩108,464 | ₩107,421 | ₩107,983 | -0.41% | 5.8천 |
|---|
| 2026.06.24 | ₩106,178 | ₩106,619 | ₩106,071 | ₩106,432 | +0.24% | 3.2천 |
|---|
| 2026.06.23 | ₩106,044 | ₩106,940 | ₩105,937 | ₩106,204 | +0.15% | 9.8천 |
|---|
| 2026.06.22 | ₩110,149 | ₩110,456 | ₩109,774 | ₩109,921 | -0.21% | 6.8천 |
|---|
| 2026.06.18 | ₩109,507 | ₩110,028 | ₩109,360 | ₩109,895 | +0.35% | 4.8천 |
|---|
| 2026.06.17 | ₩109,600 | ₩110,189 | ₩108,076 | ₩108,183 | -1.29% | 6.8천 |
|---|
| 2026.06.16 | ₩109,026 | ₩109,026 | ₩108,116 | ₩108,116 | -0.83% | 4.5천 |
|---|
| 2026.06.15 | ₩109,173 | ₩109,173 | ₩108,130 | ₩108,317 | -0.78% | 1.4만 |
|---|
| 2026.06.12 | ₩106,218 | ₩107,047 | ₩105,803 | ₩106,833 | +0.58% | 6.8천 |
|---|
| 2026.06.11 | ₩104,600 | ₩106,819 | ₩103,503 | ₩106,766 | +2.07% | 5.4천 |
|---|
| 2026.06.10 | ₩104,747 | ₩104,747 | ₩102,541 | ₩102,541 | -2.11% | 8.2천 |
|---|
| 2026.06.09 | ₩105,482 | ₩106,057 | ₩102,300 | ₩104,078 | -1.33% | 3.1천 |
|---|
| 2026.06.08 | ₩104,600 | ₩104,854 | ₩104,159 | ₩104,159 | -0.42% | 7.9천 |
|---|
| 2026.06.05 | ₩105,308 | ₩112,087 | ₩102,527 | ₩102,768 | -2.41% | 8.9천 |
|---|
| 2026.06.04 | ₩106,458 | ₩107,301 | ₩106,311 | ₩107,220 | +0.72% | 4.8천 |
|---|
| 2026.06.03 | ₩107,180 | ₩107,541 | ₩106,485 | ₩106,766 | -0.39% | 1.3만 |
|---|
| 2026.06.02 | ₩106,873 | ₩107,448 | ₩106,819 | ₩107,448 | +0.54% | 8.9천 |
|---|
| 2026.06.01 | ₩106,391 | ₩107,394 | ₩106,124 | ₩107,140 | +0.70% | 8.3천 |
|---|
| 2026.05.29 | ₩106,766 | ₩106,940 | ₩106,445 | ₩106,646 | -0.11% | 2.2만 |
|---|
| 2026.05.28 | ₩105,496 | ₩106,552 | ₩104,934 | ₩106,445 | +0.90% | 1.1만 |
|---|
| 2026.05.27 | ₩106,405 | ₩106,405 | ₩105,308 | ₩105,669 | -0.69% | 7.9천 |
|---|
| 2026.05.26 | ₩105,656 | ₩105,990 | ₩105,576 | ₩105,937 | +0.27% | 7.6천 |
|---|
| 2026.05.22 | ₩104,332 | ₩104,399 | ₩103,904 | ₩103,904 | -0.41% | 6.1천 |
|---|
| 2026.05.21 | ₩102,728 | ₩104,426 | ₩102,728 | ₩104,159 | +1.39% | 5천 |
|---|
| 2026.05.20 | ₩101,364 | ₩103,276 | ₩101,364 | ₩103,276 | +1.89% | 5.8천 |
|---|
| 2026.05.19 | ₩101,003 | ₩101,685 | ₩100,950 | ₩101,137 | +0.13% | 5.3천 |
|---|
| 2026.05.18 | ₩102,059 | ₩102,059 | ₩101,057 | ₩101,578 | -0.47% | 5천 |
|---|
| 2026.05.15 | ₩101,498 | ₩101,498 | ₩100,909 | ₩101,123 | -0.37% | 6.3천 |
|---|
| 2026.05.14 | ₩103,610 | ₩103,891 | ₩103,396 | ₩103,503 | -0.10% | 7.8천 |
|---|
| 2026.05.13 | ₩103,116 | ₩103,744 | ₩103,049 | ₩103,744 | +0.61% | 1.1만 |
|---|
| 2026.05.12 | ₩102,942 | ₩102,942 | ₩102,220 | ₩102,848 | -0.09% | 2.9천 |
|---|
| 2026.05.11 | ₩104,479 | ₩104,667 | ₩104,225 | ₩104,359 | -0.12% | 1.8만 |
|---|
| 2026.05.08 | ₩104,306 | ₩104,667 | ₩103,971 | ₩104,479 | +0.17% | 8.5천 |
|---|
| 2026.05.07 | ₩104,907 | ₩104,907 | ₩102,902 | ₩102,902 | -1.91% | 8.2천 |
|---|
| 2026.05.06 | ₩104,359 | ₩104,854 | ₩104,279 | ₩104,854 | +0.47% | 3.8천 |
|---|
| 2026.05.05 | ₩101,311 | ₩101,805 | ₩101,217 | ₩101,672 | +0.36% | 5.7천 |
|---|
| 2026.05.04 | ₩100,722 | ₩100,736 | ₩99,719 | ₩99,867 | -0.85% | 3.7천 |
|---|
| 2026.05.01 | ₩100,843 | ₩101,685 | ₩100,843 | ₩100,976 | +0.13% | 5.7천 |
|---|
| 2026.04.30 | ₩99,933 | ₩101,230 | ₩99,853 | ₩101,163 | +1.23% | 4.4천 |
|---|
| 2026.04.29 | ₩99,118 | ₩99,118 | ₩98,275 | ₩98,650 | -0.47% | 8.2천 |
|---|
| 2026.04.28 | ₩99,439 | ₩99,572 | ₩98,904 | ₩99,345 | -0.09% | 5.5천 |
|---|
| 2026.04.27 | ₩100,682 | ₩100,722 | ₩100,308 | ₩100,455 | -0.23% | 1.6만 |
|---|
| 2026.04.24 | ₩99,626 | ₩100,308 | ₩99,626 | ₩100,294 | +0.67% | 9.5천 |
|---|
| 2026.04.23 | ₩100,094 | ₩108,063 | ₩98,690 | ₩99,800 | -0.29% | 2.6만 |
|---|
| 2026.04.22 | ₩100,762 | ₩100,789 | ₩100,334 | ₩100,615 | -0.15% | 1만 |
|---|
| 2026.04.21 | ₩101,631 | ₩101,698 | ₩99,947 | ₩99,947 | -1.66% | 1.6만 |
|---|
| 2026.04.20 | ₩102,153 | ₩102,166 | ₩101,899 | ₩102,166 | +0.01% | 2.6만 |
|---|
| 2026.04.17 | ₩102,741 | ₩103,463 | ₩102,594 | ₩102,835 | +0.09% | 2.1만 |
|---|
| 2026.04.16 | ₩100,869 | ₩100,883 | ₩100,508 | ₩100,709 | -0.16% | 1.1만 |
|---|