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 | ₩104,681 | ₩105,002 | ₩104,681 | ₩104,909 | +0.22% | 3.1천 |
| 2026.10.08 | ₩104,253 | ₩104,253 | ₩103,517 | ₩103,932 | -0.31% | 8.2천 |
| 2026.10.07 | ₩105,190 | ₩105,270 | ₩104,802 | ₩105,163 | -0.03% | 4.9천 |
| 2026.10.06 | ₩107,236 | ₩107,277 | ₩106,741 | ₩106,741 | -0.46% | 7.7천 |
| 2026.10.05 | ₩106,715 | ₩107,022 | ₩106,086 | ₩106,862 | +0.14% | 2.6천 |
| 2026.10.02 | ₩106,300 | ₩106,822 | ₩106,193 | ₩106,808 | +0.48% | 6.3천 |
| 2026.10.01 | ₩105,912 | ₩105,912 | ₩104,815 | ₩105,444 | -0.44% | 4.9천 |
| 2026.09.30 | ₩107,036 | ₩107,036 | ₩105,966 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩105,966 |
| -1.00% |
| 1.2만 |
| 2026.09.29 | ₩107,089 | ₩107,089 | ₩106,126 | ₩106,407 | -0.64% | 1.3만 |
|---|
| 2026.09.28 | ₩107,424 | ₩107,424 | ₩105,216 | ₩106,447 | -0.91% | 3.2천 |
|---|
| 2026.09.25 | ₩106,996 | ₩107,370 | ₩106,715 | ₩107,370 | +0.35% | 9.3천 |
|---|
| 2026.09.24 | ₩105,966 | ₩106,340 | ₩105,671 | ₩106,046 | +0.08% | 4.8천 |
|---|
| 2026.09.23 | ₩107,290 | ₩107,290 | ₩106,568 | ₩106,782 | -0.47% | 4.2천 |
|---|
| 2026.09.22 | ₩108,574 | ₩108,842 | ₩108,039 | ₩108,842 | +0.25% | 4.9천 |
|---|
| 2026.09.21 | ₩107,517 | ₩108,320 | ₩107,517 | ₩108,200 | +0.63% | 3.5천 |
|---|
| 2026.09.18 | ₩107,103 | ₩107,103 | ₩105,859 | ₩106,354 | -0.70% | 8천 |
|---|
| 2026.09.17 | ₩107,544 | ₩107,544 | ₩107,370 | ₩107,464 | -0.07% | 2.6천 |
|---|
| 2026.09.16 | ₩106,862 | ₩107,277 | ₩105,484 | ₩105,966 | -0.84% | 8천 |
|---|
| 2026.09.15 | ₩106,354 | ₩106,461 | ₩106,059 | ₩106,287 | -0.06% | 4.5천 |
|---|
| 2026.09.14 | ₩107,022 | ₩107,370 | ₩106,501 | ₩107,049 | +0.02% | 6.8천 |
|---|
| 2026.09.11 | ₩108,628 | ₩108,748 | ₩108,494 | ₩108,534 | -0.09% | 6.1천 |
|---|
| 2026.09.10 | ₩107,571 | ₩107,745 | ₩107,196 | ₩107,277 | -0.27% | 4.6천 |
|---|
| 2026.09.09 | ₩109,323 | ₩109,323 | ₩108,641 | ₩108,855 | -0.43% | 7.3천 |
|---|
| 2026.09.08 | ₩110,501 | ₩110,501 | ₩109,925 | ₩109,925 | -0.52% | 1.2만 |
|---|
| 2026.09.04 | ₩110,153 | ₩110,327 | ₩110,126 | ₩110,327 | +0.16% | 5.6천 |
|---|
| 2026.09.03 | ₩109,042 | ₩109,858 | ₩108,788 | ₩109,725 | +0.63% | 1.9만 |
|---|
| 2026.09.02 | ₩108,226 | ₩108,521 | ₩108,200 | ₩108,521 | +0.27% | 3.8천 |
|---|
| 2026.09.01 | ₩108,547 | ₩108,547 | ₩107,558 | ₩107,705 | -0.78% | 1.5만 |
|---|
| 2026.08.31 | ₩110,099 | ₩110,099 | ₩109,176 | ₩109,484 | -0.56% | 1.4만 |
|---|
| 2026.08.28 | ₩110,848 | ₩110,848 | ₩109,792 | ₩109,966 | -0.80% | 8.1천 |
|---|
| 2026.08.27 | ₩110,447 | ₩110,447 | ₩110,180 | ₩110,353 | -0.08% | 4.8천 |
|---|
| 2026.08.26 | ₩110,715 | ₩110,715 | ₩110,340 | ₩110,353 | -0.33% | 6.2천 |
|---|
| 2026.08.25 | ₩110,675 | ₩110,688 | ₩110,246 | ₩110,688 | +0.01% | 4.5천 |
|---|
| 2026.08.24 | ₩109,377 | ₩109,685 | ₩109,270 | ₩109,444 | +0.06% | 1.6만 |
|---|
| 2026.08.21 | ₩110,541 | ₩110,541 | ₩109,939 | ₩110,113 | -0.39% | 3.8천 |
|---|
| 2026.08.20 | ₩109,337 | ₩109,337 | ₩108,962 | ₩109,243 | -0.09% | 2.4천 |
|---|
| 2026.08.19 | ₩110,273 | ₩110,273 | ₩109,190 | ₩109,444 | -0.75% | 5.6천 |
|---|
| 2026.08.18 | ₩110,006 | ₩110,006 | ₩108,708 | ₩108,735 | -1.16% | 4.3천 |
|---|
| 2026.08.17 | ₩111,236 | ₩111,491 | ₩111,036 | ₩111,049 | -0.17% | 4.5천 |
|---|
| 2026.08.14 | ₩111,691 | ₩111,691 | ₩110,648 | ₩110,741 | -0.85% | 6.9천 |
|---|
| 2026.08.13 | ₩110,929 | ₩111,223 | ₩110,648 | ₩110,969 | +0.04% | 1만 |
|---|
| 2026.08.12 | ₩110,447 | ₩110,675 | ₩110,246 | ₩110,407 | -0.04% | 5.8천 |
|---|
| 2026.08.11 | ₩109,845 | ₩109,939 | ₩109,297 | ₩109,404 | -0.40% | 5.7천 |
|---|
| 2026.08.10 | ₩109,029 | ₩109,404 | ₩108,989 | ₩108,989 | -0.04% | 3.3천 |
|---|
| 2026.08.07 | ₩109,711 | ₩109,711 | ₩109,042 | ₩109,497 | -0.20% | 2.1천 |
|---|
| 2026.08.06 | ₩108,106 | ₩108,307 | ₩108,093 | ₩108,200 | +0.09% | 4.7천 |
|---|
| 2026.08.05 | ₩108,735 | ₩109,203 | ₩108,681 | ₩108,681 | -0.05% | 9.3천 |
|---|
| 2026.08.04 | ₩107,879 | ₩108,802 | ₩107,879 | ₩108,588 | +0.66% | 7천 |
|---|
| 2026.08.03 | ₩105,618 | ₩106,474 | ₩105,618 | ₩106,474 | +0.81% | 6.2천 |
|---|
| 2026.07.31 | ₩106,581 | ₩106,581 | ₩105,069 | ₩105,644 | -0.88% | 1.1만 |
|---|
| 2026.07.30 | ₩103,558 | ₩106,273 | ₩103,558 | ₩106,273 | +2.62% | 1.4천 |
|---|
| 2026.07.29 | ₩103,718 | ₩104,146 | ₩102,808 | ₩102,982 | -0.71% | 7.3천 |
|---|
| 2026.07.28 | ₩103,598 | ₩104,601 | ₩103,544 | ₩104,320 | +0.70% | 4천 |
|---|
| 2026.07.27 | ₩105,818 | ₩105,818 | ₩104,119 | ₩104,842 | -0.92% | 1만 |
|---|
| 2026.07.24 | ₩104,641 | ₩104,922 | ₩104,133 | ₩104,387 | -0.24% | 7천 |
|---|
| 2026.07.23 | ₩104,521 | ₩105,123 | ₩104,400 | ₩104,521 | 0.00% | 3.6천 |
|---|
| 2026.07.22 | ₩105,859 | ₩105,859 | ₩105,752 | ₩105,752 | -0.10% | 2천 |
|---|
| 2026.07.21 | ₩105,591 | ₩106,273 | ₩105,591 | ₩106,206 | +0.58% | 4.4천 |
|---|
| 2026.07.20 | ₩105,216 | ₩105,216 | ₩104,093 | ₩104,093 | -1.07% | 2.3천 |
|---|
| 2026.07.17 | ₩103,558 | ₩105,150 | ₩103,558 | ₩104,775 | +1.18% | 1.3만 |
|---|
| 2026.07.16 | ₩105,658 | ₩106,113 | ₩105,056 | ₩105,364 | -0.28% | 1.1만 |
|---|
| 2026.07.15 | ₩106,915 | ₩106,915 | ₩105,685 | ₩106,822 | -0.09% | 1만 |
|---|
| 2026.07.14 | ₩106,741 | ₩106,862 | ₩106,487 | ₩106,594 | -0.14% | 1.2만 |
|---|
| 2026.07.13 | ₩106,006 | ₩106,006 | ₩105,150 | ₩105,150 | -0.81% | 9.8천 |
|---|
| 2026.07.10 | ₩107,250 | ₩107,731 | ₩107,049 | ₩107,624 | +0.35% | 6.6천 |
|---|
| 2026.07.09 | ₩107,263 | ₩107,785 | ₩107,263 | ₩107,544 | +0.26% | 3.4천 |
|---|
| 2026.07.08 | ₩105,658 | ₩106,568 | ₩105,096 | ₩106,568 | +0.86% | 8.3천 |
|---|
| 2026.07.07 | ₩107,558 | ₩107,745 | ₩107,143 | ₩107,357 | -0.19% | 2.7천 |
|---|
| 2026.07.06 | ₩108,842 | ₩109,256 | ₩108,828 | ₩109,256 | +0.38% | 5천 |
|---|
| 2026.07.02 | ₩107,879 | ₩108,547 | ₩106,487 | ₩107,009 | -0.81% | 5.7천 |
|---|
| 2026.07.01 | ₩107,464 | ₩118,206 | ₩107,036 | ₩107,036 | -0.40% | 1.4만 |
|---|
| 2026.06.30 | ₩108,079 | ₩118,889 | ₩108,066 | ₩108,895 | +0.76% | 1.1만 |
|---|
| 2026.06.29 | ₩107,491 | ₩111,825 | ₩106,902 | ₩108,079 | +0.55% | 7.4천 |
|---|
| 2026.06.26 | ₩106,862 | ₩107,798 | ₩106,755 | ₩107,290 | +0.40% | 4.3천 |
|---|
| 2026.06.25 | ₩108,481 | ₩108,521 | ₩107,477 | ₩108,039 | -0.41% | 5.8천 |
|---|
| 2026.06.24 | ₩106,233 | ₩106,675 | ₩106,126 | ₩106,487 | +0.24% | 3.2천 |
|---|
| 2026.06.23 | ₩106,099 | ₩106,996 | ₩105,992 | ₩106,260 | +0.15% | 9.8천 |
|---|
| 2026.06.22 | ₩110,206 | ₩110,514 | ₩109,832 | ₩109,979 | -0.21% | 6.8천 |
|---|
| 2026.06.18 | ₩109,564 | ₩110,086 | ₩109,417 | ₩109,952 | +0.35% | 4.8천 |
|---|
| 2026.06.17 | ₩109,658 | ₩110,246 | ₩108,133 | ₩108,240 | -1.29% | 6.8천 |
|---|
| 2026.06.16 | ₩109,083 | ₩109,083 | ₩108,173 | ₩108,173 | -0.83% | 4.5천 |
|---|
| 2026.06.15 | ₩109,230 | ₩109,230 | ₩108,186 | ₩108,374 | -0.78% | 1.4만 |
|---|
| 2026.06.12 | ₩106,273 | ₩107,103 | ₩105,859 | ₩106,889 | +0.58% | 6.8천 |
|---|
| 2026.06.11 | ₩104,655 | ₩106,875 | ₩103,558 | ₩106,822 | +2.07% | 5.4천 |
|---|
| 2026.06.10 | ₩104,802 | ₩104,802 | ₩102,594 | ₩102,594 | -2.11% | 8.2천 |
|---|
| 2026.06.09 | ₩105,537 | ₩106,113 | ₩102,354 | ₩104,133 | -1.33% | 3.1천 |
|---|
| 2026.06.08 | ₩104,655 | ₩104,909 | ₩104,213 | ₩104,213 | -0.42% | 7.9천 |
|---|
| 2026.06.05 | ₩105,364 | ₩112,146 | ₩102,581 | ₩102,822 | -2.41% | 8.9천 |
|---|
| 2026.06.04 | ₩106,514 | ₩107,357 | ₩106,367 | ₩107,277 | +0.72% | 4.8천 |
|---|
| 2026.06.03 | ₩107,236 | ₩107,598 | ₩106,541 | ₩106,822 | -0.39% | 1.3만 |
|---|
| 2026.06.02 | ₩106,929 | ₩107,504 | ₩106,875 | ₩107,504 | +0.54% | 8.9천 |
|---|
| 2026.06.01 | ₩106,447 | ₩107,450 | ₩106,180 | ₩107,196 | +0.70% | 8.3천 |
|---|
| 2026.05.29 | ₩106,822 | ₩106,996 | ₩106,501 | ₩106,701 | -0.11% | 2.2만 |
|---|
| 2026.05.28 | ₩105,551 | ₩106,608 | ₩104,989 | ₩106,501 | +0.90% | 1.1만 |
|---|
| 2026.05.27 | ₩106,461 | ₩106,461 | ₩105,364 | ₩105,725 | -0.69% | 7.9천 |
|---|
| 2026.05.26 | ₩105,711 | ₩106,046 | ₩105,631 | ₩105,992 | +0.27% | 7.6천 |
|---|
| 2026.05.22 | ₩104,387 | ₩104,454 | ₩103,959 | ₩103,959 | -0.41% | 6.1천 |
|---|
| 2026.05.21 | ₩102,782 | ₩104,481 | ₩102,782 | ₩104,213 | +1.39% | 5천 |
|---|
| 2026.05.20 | ₩101,417 | ₩103,330 | ₩101,417 | ₩103,330 | +1.89% | 5.8천 |
|---|
| 2026.05.19 | ₩101,056 | ₩101,738 | ₩101,002 | ₩101,190 | +0.13% | 5.3천 |
|---|
| 2026.05.18 | ₩102,113 | ₩102,113 | ₩101,109 | ₩101,631 | -0.47% | 5천 |
|---|
| 2026.05.15 | ₩101,551 | ₩101,551 | ₩100,962 | ₩101,176 | -0.37% | 6.3천 |
|---|
| 2026.05.14 | ₩103,665 | ₩103,946 | ₩103,451 | ₩103,558 | -0.10% | 7.8천 |
|---|
| 2026.05.13 | ₩103,170 | ₩103,798 | ₩103,103 | ₩103,798 | +0.61% | 1.1만 |
|---|
| 2026.05.12 | ₩102,996 | ₩102,996 | ₩102,273 | ₩102,902 | -0.09% | 2.9천 |
|---|
| 2026.05.11 | ₩104,534 | ₩104,721 | ₩104,280 | ₩104,414 | -0.12% | 1.8만 |
|---|
| 2026.05.08 | ₩104,360 | ₩104,721 | ₩104,026 | ₩104,534 | +0.17% | 8.5천 |
|---|
| 2026.05.07 | ₩104,962 | ₩104,962 | ₩102,956 | ₩102,956 | -1.91% | 8.2천 |
|---|
| 2026.05.06 | ₩104,414 | ₩104,909 | ₩104,333 | ₩104,909 | +0.47% | 3.8천 |
|---|
| 2026.05.05 | ₩101,364 | ₩101,859 | ₩101,270 | ₩101,725 | +0.36% | 5.7천 |
|---|
| 2026.05.04 | ₩100,775 | ₩100,788 | ₩99,772 | ₩99,919 | -0.85% | 3.7천 |
|---|
| 2026.05.01 | ₩100,895 | ₩101,738 | ₩100,895 | ₩101,029 | +0.13% | 5.7천 |
|---|
| 2026.04.30 | ₩99,986 | ₩101,283 | ₩99,905 | ₩101,216 | +1.23% | 4.4천 |
|---|
| 2026.04.29 | ₩99,170 | ₩99,170 | ₩98,327 | ₩98,701 | -0.47% | 8.2천 |
|---|
| 2026.04.28 | ₩99,491 | ₩99,624 | ₩98,956 | ₩99,397 | -0.09% | 5.5천 |
|---|
| 2026.04.27 | ₩100,735 | ₩100,775 | ₩100,360 | ₩100,507 | -0.23% | 1.6만 |
|---|
| 2026.04.24 | ₩99,678 | ₩100,360 | ₩99,678 | ₩100,347 | +0.67% | 9.5천 |
|---|
| 2026.04.23 | ₩100,146 | ₩108,119 | ₩98,742 | ₩99,852 | -0.29% | 2.6만 |
|---|
| 2026.04.22 | ₩100,815 | ₩100,842 | ₩100,387 | ₩100,668 | -0.15% | 1만 |
|---|
| 2026.04.21 | ₩101,685 | ₩101,752 | ₩99,999 | ₩99,999 | -1.66% | 1.6만 |
|---|
| 2026.04.20 | ₩102,206 | ₩102,220 | ₩101,952 | ₩102,220 | +0.01% | 2.6만 |
|---|
| 2026.04.17 | ₩102,795 | ₩103,517 | ₩102,648 | ₩102,889 | +0.09% | 2.1만 |
|---|
| 2026.04.16 | ₩100,922 | ₩100,935 | ₩100,561 | ₩100,762 | -0.16% | 1.1만 |
|---|