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 | ₩104,673 | ₩104,995 | ₩104,673 | ₩104,901 | +0.22% | 3.1천 |
| 2026.10.08 | ₩104,245 | ₩104,245 | ₩103,510 | ₩103,924 | -0.31% | 8.2천 |
| 2026.10.07 | ₩105,182 | ₩105,262 | ₩104,794 | ₩105,155 | -0.03% | 4.9천 |
| 2026.10.06 | ₩107,228 | ₩107,269 | ₩106,733 | ₩106,733 | -0.46% | 7.7천 |
| 2026.10.05 | ₩106,707 | ₩107,014 | ₩106,078 | ₩106,854 | +0.14% | 2.6천 |
| 2026.10.02 | ₩106,292 | ₩106,814 | ₩106,185 | ₩106,800 | +0.48% | 6.3천 |
| 2026.10.01 | ₩105,904 | ₩105,904 | ₩104,807 | ₩105,436 | -0.44% | 4.9천 |
| 2026.09.30 | ₩107,028 | ₩107,028 | ₩105,958 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩105,958 |
| -1.00% |
| 1.2만 |
| 2026.09.29 | ₩107,081 | ₩107,081 | ₩106,118 | ₩106,399 | -0.64% | 1.3만 |
|---|
| 2026.09.28 | ₩107,416 | ₩107,416 | ₩105,209 | ₩106,439 | -0.91% | 3.2천 |
|---|
| 2026.09.25 | ₩106,988 | ₩107,362 | ₩106,707 | ₩107,362 | +0.35% | 9.3천 |
|---|
| 2026.09.24 | ₩105,958 | ₩106,332 | ₩105,663 | ₩106,038 | +0.08% | 4.8천 |
|---|
| 2026.09.23 | ₩107,282 | ₩107,282 | ₩106,560 | ₩106,774 | -0.47% | 4.2천 |
|---|
| 2026.09.22 | ₩108,566 | ₩108,834 | ₩108,031 | ₩108,834 | +0.25% | 4.9천 |
|---|
| 2026.09.21 | ₩107,509 | ₩108,312 | ₩107,509 | ₩108,192 | +0.63% | 3.5천 |
|---|
| 2026.09.18 | ₩107,095 | ₩107,095 | ₩105,851 | ₩106,346 | -0.70% | 8천 |
|---|
| 2026.09.17 | ₩107,536 | ₩107,536 | ₩107,362 | ₩107,456 | -0.07% | 2.6천 |
|---|
| 2026.09.16 | ₩106,854 | ₩107,269 | ₩105,476 | ₩105,958 | -0.84% | 8천 |
|---|
| 2026.09.15 | ₩106,346 | ₩106,453 | ₩106,051 | ₩106,279 | -0.06% | 4.5천 |
|---|
| 2026.09.14 | ₩107,014 | ₩107,362 | ₩106,493 | ₩107,041 | +0.02% | 6.8천 |
|---|
| 2026.09.11 | ₩108,620 | ₩108,740 | ₩108,486 | ₩108,526 | -0.09% | 6.1천 |
|---|
| 2026.09.10 | ₩107,563 | ₩107,737 | ₩107,188 | ₩107,269 | -0.27% | 4.6천 |
|---|
| 2026.09.09 | ₩109,315 | ₩109,315 | ₩108,633 | ₩108,847 | -0.43% | 7.3천 |
|---|
| 2026.09.08 | ₩110,492 | ₩110,492 | ₩109,917 | ₩109,917 | -0.52% | 1.2만 |
|---|
| 2026.09.04 | ₩110,145 | ₩110,318 | ₩110,118 | ₩110,318 | +0.16% | 5.6천 |
|---|
| 2026.09.03 | ₩109,034 | ₩109,850 | ₩108,780 | ₩109,717 | +0.63% | 1.9만 |
|---|
| 2026.09.02 | ₩108,218 | ₩108,513 | ₩108,192 | ₩108,513 | +0.27% | 3.8천 |
|---|
| 2026.09.01 | ₩108,539 | ₩108,539 | ₩107,549 | ₩107,697 | -0.78% | 1.5만 |
|---|
| 2026.08.31 | ₩110,091 | ₩110,091 | ₩109,168 | ₩109,476 | -0.56% | 1.4만 |
|---|
| 2026.08.28 | ₩110,840 | ₩110,840 | ₩109,783 | ₩109,957 | -0.80% | 8.1천 |
|---|
| 2026.08.27 | ₩110,439 | ₩110,439 | ₩110,171 | ₩110,345 | -0.08% | 4.8천 |
|---|
| 2026.08.26 | ₩110,706 | ₩110,706 | ₩110,332 | ₩110,345 | -0.33% | 6.2천 |
|---|
| 2026.08.25 | ₩110,666 | ₩110,680 | ₩110,238 | ₩110,680 | +0.01% | 4.5천 |
|---|
| 2026.08.24 | ₩109,369 | ₩109,676 | ₩109,262 | ₩109,436 | +0.06% | 1.6만 |
|---|
| 2026.08.21 | ₩110,532 | ₩110,532 | ₩109,931 | ₩110,104 | -0.39% | 3.8천 |
|---|
| 2026.08.20 | ₩109,329 | ₩109,329 | ₩108,954 | ₩109,235 | -0.09% | 2.4천 |
|---|
| 2026.08.19 | ₩110,265 | ₩110,265 | ₩109,181 | ₩109,436 | -0.75% | 5.6천 |
|---|
| 2026.08.18 | ₩109,997 | ₩109,997 | ₩108,700 | ₩108,727 | -1.16% | 4.3천 |
|---|
| 2026.08.17 | ₩111,228 | ₩111,482 | ₩111,027 | ₩111,041 | -0.17% | 4.5천 |
|---|
| 2026.08.14 | ₩111,683 | ₩111,683 | ₩110,640 | ₩110,733 | -0.85% | 6.9천 |
|---|
| 2026.08.13 | ₩110,920 | ₩111,215 | ₩110,640 | ₩110,961 | +0.04% | 1만 |
|---|
| 2026.08.12 | ₩110,439 | ₩110,666 | ₩110,238 | ₩110,399 | -0.04% | 5.8천 |
|---|
| 2026.08.11 | ₩109,837 | ₩109,931 | ₩109,288 | ₩109,395 | -0.40% | 5.7천 |
|---|
| 2026.08.10 | ₩109,021 | ₩109,395 | ₩108,981 | ₩108,981 | -0.04% | 3.3천 |
|---|
| 2026.08.07 | ₩109,703 | ₩109,703 | ₩109,034 | ₩109,489 | -0.20% | 2.1천 |
|---|
| 2026.08.06 | ₩108,098 | ₩108,299 | ₩108,085 | ₩108,192 | +0.09% | 4.7천 |
|---|
| 2026.08.05 | ₩108,727 | ₩109,195 | ₩108,673 | ₩108,673 | -0.05% | 9.3천 |
|---|
| 2026.08.04 | ₩107,871 | ₩108,794 | ₩107,871 | ₩108,579 | +0.66% | 7천 |
|---|
| 2026.08.03 | ₩105,610 | ₩106,466 | ₩105,610 | ₩106,466 | +0.81% | 6.2천 |
|---|
| 2026.07.31 | ₩106,573 | ₩106,573 | ₩105,061 | ₩105,637 | -0.88% | 1.1만 |
|---|
| 2026.07.30 | ₩103,550 | ₩106,265 | ₩103,550 | ₩106,265 | +2.62% | 1.4천 |
|---|
| 2026.07.29 | ₩103,710 | ₩104,138 | ₩102,801 | ₩102,975 | -0.71% | 7.3천 |
|---|
| 2026.07.28 | ₩103,590 | ₩104,593 | ₩103,536 | ₩104,312 | +0.70% | 4천 |
|---|
| 2026.07.27 | ₩105,810 | ₩105,810 | ₩104,112 | ₩104,834 | -0.92% | 1만 |
|---|
| 2026.07.24 | ₩104,633 | ₩104,914 | ₩104,125 | ₩104,379 | -0.24% | 7천 |
|---|
| 2026.07.23 | ₩104,513 | ₩105,115 | ₩104,393 | ₩104,513 | 0.00% | 3.6천 |
|---|
| 2026.07.22 | ₩105,851 | ₩105,851 | ₩105,744 | ₩105,744 | -0.10% | 2천 |
|---|
| 2026.07.21 | ₩105,583 | ₩106,265 | ₩105,583 | ₩106,198 | +0.58% | 4.4천 |
|---|
| 2026.07.20 | ₩105,209 | ₩105,209 | ₩104,085 | ₩104,085 | -1.07% | 2.3천 |
|---|
| 2026.07.17 | ₩103,550 | ₩105,142 | ₩103,550 | ₩104,767 | +1.18% | 1.3만 |
|---|
| 2026.07.16 | ₩105,650 | ₩106,105 | ₩105,048 | ₩105,356 | -0.28% | 1.1만 |
|---|
| 2026.07.15 | ₩106,907 | ₩106,907 | ₩105,677 | ₩106,814 | -0.09% | 1만 |
|---|
| 2026.07.14 | ₩106,733 | ₩106,854 | ₩106,479 | ₩106,586 | -0.14% | 1.2만 |
|---|
| 2026.07.13 | ₩105,998 | ₩105,998 | ₩105,142 | ₩105,142 | -0.81% | 9.8천 |
|---|
| 2026.07.10 | ₩107,242 | ₩107,723 | ₩107,041 | ₩107,616 | +0.35% | 6.6천 |
|---|
| 2026.07.09 | ₩107,255 | ₩107,777 | ₩107,255 | ₩107,536 | +0.26% | 3.4천 |
|---|
| 2026.07.08 | ₩105,650 | ₩106,560 | ₩105,088 | ₩106,560 | +0.86% | 8.3천 |
|---|
| 2026.07.07 | ₩107,549 | ₩107,737 | ₩107,135 | ₩107,349 | -0.19% | 2.7천 |
|---|
| 2026.07.06 | ₩108,834 | ₩109,248 | ₩108,820 | ₩109,248 | +0.38% | 5천 |
|---|
| 2026.07.02 | ₩107,871 | ₩108,539 | ₩106,479 | ₩107,001 | -0.81% | 5.7천 |
|---|
| 2026.07.01 | ₩107,456 | ₩118,197 | ₩107,028 | ₩107,028 | -0.40% | 1.4만 |
|---|
| 2026.06.30 | ₩108,071 | ₩118,880 | ₩108,058 | ₩108,887 | +0.76% | 1.1만 |
|---|
| 2026.06.29 | ₩107,483 | ₩111,817 | ₩106,894 | ₩108,071 | +0.55% | 7.4천 |
|---|
| 2026.06.26 | ₩106,854 | ₩107,790 | ₩106,747 | ₩107,282 | +0.40% | 4.3천 |
|---|
| 2026.06.25 | ₩108,472 | ₩108,513 | ₩107,469 | ₩108,031 | -0.41% | 5.8천 |
|---|
| 2026.06.24 | ₩106,225 | ₩106,667 | ₩106,118 | ₩106,479 | +0.24% | 3.2천 |
|---|
| 2026.06.23 | ₩106,091 | ₩106,988 | ₩105,984 | ₩106,252 | +0.15% | 9.8천 |
|---|
| 2026.06.22 | ₩110,198 | ₩110,506 | ₩109,824 | ₩109,971 | -0.21% | 6.8천 |
|---|
| 2026.06.18 | ₩109,556 | ₩110,078 | ₩109,409 | ₩109,944 | +0.35% | 4.8천 |
|---|
| 2026.06.17 | ₩109,650 | ₩110,238 | ₩108,125 | ₩108,232 | -1.29% | 6.8천 |
|---|
| 2026.06.16 | ₩109,074 | ₩109,074 | ₩108,165 | ₩108,165 | -0.83% | 4.5천 |
|---|
| 2026.06.15 | ₩109,222 | ₩109,222 | ₩108,178 | ₩108,365 | -0.78% | 1.4만 |
|---|
| 2026.06.12 | ₩106,265 | ₩107,095 | ₩105,851 | ₩106,881 | +0.58% | 6.8천 |
|---|
| 2026.06.11 | ₩104,647 | ₩106,867 | ₩103,550 | ₩106,814 | +2.07% | 5.4천 |
|---|
| 2026.06.10 | ₩104,794 | ₩104,794 | ₩102,587 | ₩102,587 | -2.11% | 8.2천 |
|---|
| 2026.06.09 | ₩105,530 | ₩106,105 | ₩102,346 | ₩104,125 | -1.33% | 3.1천 |
|---|
| 2026.06.08 | ₩104,647 | ₩104,901 | ₩104,205 | ₩104,205 | -0.42% | 7.9천 |
|---|
| 2026.06.05 | ₩105,356 | ₩112,138 | ₩102,573 | ₩102,814 | -2.41% | 8.9천 |
|---|
| 2026.06.04 | ₩106,506 | ₩107,349 | ₩106,359 | ₩107,269 | +0.72% | 4.8천 |
|---|
| 2026.06.03 | ₩107,228 | ₩107,590 | ₩106,533 | ₩106,814 | -0.39% | 1.3만 |
|---|
| 2026.06.02 | ₩106,921 | ₩107,496 | ₩106,867 | ₩107,496 | +0.54% | 8.9천 |
|---|
| 2026.06.01 | ₩106,439 | ₩107,442 | ₩106,172 | ₩107,188 | +0.70% | 8.3천 |
|---|
| 2026.05.29 | ₩106,814 | ₩106,988 | ₩106,493 | ₩106,693 | -0.11% | 2.2만 |
|---|
| 2026.05.28 | ₩105,543 | ₩106,600 | ₩104,981 | ₩106,493 | +0.90% | 1.1만 |
|---|
| 2026.05.27 | ₩106,453 | ₩106,453 | ₩105,356 | ₩105,717 | -0.69% | 7.9천 |
|---|
| 2026.05.26 | ₩105,703 | ₩106,038 | ₩105,623 | ₩105,984 | +0.27% | 7.6천 |
|---|
| 2026.05.22 | ₩104,379 | ₩104,446 | ₩103,951 | ₩103,951 | -0.41% | 6.1천 |
|---|
| 2026.05.21 | ₩102,774 | ₩104,473 | ₩102,774 | ₩104,205 | +1.39% | 5천 |
|---|
| 2026.05.20 | ₩101,410 | ₩103,322 | ₩101,410 | ₩103,322 | +1.89% | 5.8천 |
|---|
| 2026.05.19 | ₩101,048 | ₩101,731 | ₩100,995 | ₩101,182 | +0.13% | 5.3천 |
|---|
| 2026.05.18 | ₩102,105 | ₩102,105 | ₩101,102 | ₩101,624 | -0.47% | 5천 |
|---|
| 2026.05.15 | ₩101,543 | ₩101,543 | ₩100,955 | ₩101,169 | -0.37% | 6.3천 |
|---|
| 2026.05.14 | ₩103,657 | ₩103,938 | ₩103,443 | ₩103,550 | -0.10% | 7.8천 |
|---|
| 2026.05.13 | ₩103,162 | ₩103,791 | ₩103,095 | ₩103,791 | +0.61% | 1.1만 |
|---|
| 2026.05.12 | ₩102,988 | ₩102,988 | ₩102,266 | ₩102,894 | -0.09% | 2.9천 |
|---|
| 2026.05.11 | ₩104,526 | ₩104,714 | ₩104,272 | ₩104,406 | -0.12% | 1.8만 |
|---|
| 2026.05.08 | ₩104,352 | ₩104,714 | ₩104,018 | ₩104,526 | +0.17% | 8.5천 |
|---|
| 2026.05.07 | ₩104,954 | ₩104,954 | ₩102,948 | ₩102,948 | -1.91% | 8.2천 |
|---|
| 2026.05.06 | ₩104,406 | ₩104,901 | ₩104,326 | ₩104,901 | +0.47% | 3.8천 |
|---|
| 2026.05.05 | ₩101,356 | ₩101,851 | ₩101,262 | ₩101,717 | +0.36% | 5.7천 |
|---|
| 2026.05.04 | ₩100,767 | ₩100,781 | ₩99,764 | ₩99,911 | -0.85% | 3.7천 |
|---|
| 2026.05.01 | ₩100,888 | ₩101,731 | ₩100,888 | ₩101,022 | +0.13% | 5.7천 |
|---|
| 2026.04.30 | ₩99,978 | ₩101,276 | ₩99,898 | ₩101,209 | +1.23% | 4.4천 |
|---|
| 2026.04.29 | ₩99,162 | ₩99,162 | ₩98,319 | ₩98,694 | -0.47% | 8.2천 |
|---|
| 2026.04.28 | ₩99,483 | ₩99,617 | ₩98,948 | ₩99,390 | -0.09% | 5.5천 |
|---|
| 2026.04.27 | ₩100,727 | ₩100,767 | ₩100,353 | ₩100,500 | -0.23% | 1.6만 |
|---|
| 2026.04.24 | ₩99,671 | ₩100,353 | ₩99,671 | ₩100,339 | +0.67% | 9.5천 |
|---|
| 2026.04.23 | ₩100,139 | ₩108,111 | ₩98,734 | ₩99,844 | -0.29% | 2.6만 |
|---|
| 2026.04.22 | ₩100,808 | ₩100,834 | ₩100,380 | ₩100,660 | -0.15% | 1만 |
|---|
| 2026.04.21 | ₩101,677 | ₩101,744 | ₩99,992 | ₩99,992 | -1.66% | 1.6만 |
|---|
| 2026.04.20 | ₩102,199 | ₩102,212 | ₩101,945 | ₩102,212 | +0.01% | 2.6만 |
|---|
| 2026.04.17 | ₩102,787 | ₩103,510 | ₩102,640 | ₩102,881 | +0.09% | 2.1만 |
|---|
| 2026.04.16 | ₩100,915 | ₩100,928 | ₩100,553 | ₩100,754 | -0.16% | 1.1만 |
|---|