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 | ₩104,442 | ₩104,762 | ₩104,442 | ₩104,669 | +0.22% | 3.1천 |
| 2026.10.08 | ₩104,015 | ₩104,015 | ₩103,281 | ₩103,694 | -0.31% | 8.2천 |
| 2026.10.07 | ₩104,949 | ₩105,029 | ₩104,562 | ₩104,922 | -0.03% | 4.9천 |
| 2026.10.06 | ₩106,991 | ₩107,031 | ₩106,497 | ₩106,497 | -0.46% | 7.7천 |
| 2026.10.05 | ₩106,471 | ₩106,778 | ₩105,843 | ₩106,617 | +0.14% | 2.6천 |
| 2026.10.02 | ₩106,057 | ₩106,577 | ₩105,950 | ₩106,564 | +0.48% | 6.3천 |
| 2026.10.01 | ₩105,670 | ₩105,670 | ₩104,575 | ₩105,203 | -0.44% | 4.9천 |
| 2026.09.30 | ₩106,791 | ₩106,791 | ₩105,723 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩105,723 |
| -1.00% |
| 1.2만 |
| 2026.09.29 | ₩106,844 | ₩106,844 | ₩105,883 | ₩106,164 | -0.64% | 1.3만 |
|---|
| 2026.09.28 | ₩107,178 | ₩107,178 | ₩104,976 | ₩106,204 | -0.91% | 3.2천 |
|---|
| 2026.09.25 | ₩106,751 | ₩107,125 | ₩106,471 | ₩107,125 | +0.35% | 9.3천 |
|---|
| 2026.09.24 | ₩105,723 | ₩106,097 | ₩105,430 | ₩105,803 | +0.08% | 4.8천 |
|---|
| 2026.09.23 | ₩107,045 | ₩107,045 | ₩106,324 | ₩106,537 | -0.47% | 4.2천 |
|---|
| 2026.09.22 | ₩108,326 | ₩108,593 | ₩107,792 | ₩108,593 | +0.25% | 4.9천 |
|---|
| 2026.09.21 | ₩107,271 | ₩108,072 | ₩107,271 | ₩107,952 | +0.63% | 3.5천 |
|---|
| 2026.09.18 | ₩106,858 | ₩106,858 | ₩105,616 | ₩106,110 | -0.70% | 8천 |
|---|
| 2026.09.17 | ₩107,298 | ₩107,298 | ₩107,125 | ₩107,218 | -0.07% | 2.6천 |
|---|
| 2026.09.16 | ₩106,617 | ₩107,031 | ₩105,243 | ₩105,723 | -0.84% | 8천 |
|---|
| 2026.09.15 | ₩106,110 | ₩106,217 | ₩105,817 | ₩106,043 | -0.06% | 4.5천 |
|---|
| 2026.09.14 | ₩106,778 | ₩107,125 | ₩106,257 | ₩106,804 | +0.02% | 6.8천 |
|---|
| 2026.09.11 | ₩108,379 | ₩108,499 | ₩108,246 | ₩108,286 | -0.09% | 6.1천 |
|---|
| 2026.09.10 | ₩107,325 | ₩107,498 | ₩106,951 | ₩107,031 | -0.27% | 4.6천 |
|---|
| 2026.09.09 | ₩109,073 | ₩109,073 | ₩108,393 | ₩108,606 | -0.43% | 7.3천 |
|---|
| 2026.09.08 | ₩110,248 | ₩110,248 | ₩109,674 | ₩109,674 | -0.52% | 1.2만 |
|---|
| 2026.09.04 | ₩109,901 | ₩110,074 | ₩109,874 | ₩110,074 | +0.16% | 5.6천 |
|---|
| 2026.09.03 | ₩108,793 | ₩109,607 | ₩108,539 | ₩109,474 | +0.63% | 1.9만 |
|---|
| 2026.09.02 | ₩107,979 | ₩108,272 | ₩107,952 | ₩108,272 | +0.27% | 3.8천 |
|---|
| 2026.09.01 | ₩108,299 | ₩108,299 | ₩107,311 | ₩107,458 | -0.78% | 1.5만 |
|---|
| 2026.08.31 | ₩109,847 | ₩109,847 | ₩108,927 | ₩109,233 | -0.56% | 1.4만 |
|---|
| 2026.08.28 | ₩110,595 | ₩110,595 | ₩109,540 | ₩109,714 | -0.80% | 8.1천 |
|---|
| 2026.08.27 | ₩110,194 | ₩110,194 | ₩109,928 | ₩110,101 | -0.08% | 4.8천 |
|---|
| 2026.08.26 | ₩110,461 | ₩110,461 | ₩110,088 | ₩110,101 | -0.33% | 6.2천 |
|---|
| 2026.08.25 | ₩110,421 | ₩110,435 | ₩109,994 | ₩110,435 | +0.01% | 4.5천 |
|---|
| 2026.08.24 | ₩109,127 | ₩109,434 | ₩109,020 | ₩109,193 | +0.06% | 1.6만 |
|---|
| 2026.08.21 | ₩110,288 | ₩110,288 | ₩109,687 | ₩109,861 | -0.39% | 3.8천 |
|---|
| 2026.08.20 | ₩109,087 | ₩109,087 | ₩108,713 | ₩108,993 | -0.09% | 2.4천 |
|---|
| 2026.08.19 | ₩110,021 | ₩110,021 | ₩108,940 | ₩109,193 | -0.75% | 5.6천 |
|---|
| 2026.08.18 | ₩109,754 | ₩109,754 | ₩108,459 | ₩108,486 | -1.16% | 4.3천 |
|---|
| 2026.08.17 | ₩110,982 | ₩111,236 | ₩110,782 | ₩110,795 | -0.17% | 4.5천 |
|---|
| 2026.08.14 | ₩111,436 | ₩111,436 | ₩110,395 | ₩110,488 | -0.85% | 6.9천 |
|---|
| 2026.08.13 | ₩110,675 | ₩110,969 | ₩110,395 | ₩110,715 | +0.04% | 1만 |
|---|
| 2026.08.12 | ₩110,194 | ₩110,421 | ₩109,994 | ₩110,154 | -0.04% | 5.8천 |
|---|
| 2026.08.11 | ₩109,594 | ₩109,687 | ₩109,047 | ₩109,153 | -0.40% | 5.7천 |
|---|
| 2026.08.10 | ₩108,780 | ₩109,153 | ₩108,740 | ₩108,740 | -0.04% | 3.3천 |
|---|
| 2026.08.07 | ₩109,460 | ₩109,460 | ₩108,793 | ₩109,247 | -0.20% | 2.1천 |
|---|
| 2026.08.06 | ₩107,859 | ₩108,059 | ₩107,845 | ₩107,952 | +0.09% | 4.7천 |
|---|
| 2026.08.05 | ₩108,486 | ₩108,953 | ₩108,433 | ₩108,433 | -0.05% | 9.3천 |
|---|
| 2026.08.04 | ₩107,632 | ₩108,553 | ₩107,632 | ₩108,339 | +0.66% | 7천 |
|---|
| 2026.08.03 | ₩105,376 | ₩106,230 | ₩105,376 | ₩106,230 | +0.81% | 6.2천 |
|---|
| 2026.07.31 | ₩106,337 | ₩106,337 | ₩104,829 | ₩105,403 | -0.88% | 1.1만 |
|---|
| 2026.07.30 | ₩103,321 | ₩106,030 | ₩103,321 | ₩106,030 | +2.62% | 1.4천 |
|---|
| 2026.07.29 | ₩103,481 | ₩103,908 | ₩102,573 | ₩102,747 | -0.71% | 7.3천 |
|---|
| 2026.07.28 | ₩103,361 | ₩104,362 | ₩103,307 | ₩104,081 | +0.70% | 4천 |
|---|
| 2026.07.27 | ₩105,576 | ₩105,576 | ₩103,881 | ₩104,602 | -0.92% | 1만 |
|---|
| 2026.07.24 | ₩104,402 | ₩104,682 | ₩103,895 | ₩104,148 | -0.24% | 7천 |
|---|
| 2026.07.23 | ₩104,282 | ₩104,882 | ₩104,162 | ₩104,282 | 0.00% | 3.6천 |
|---|
| 2026.07.22 | ₩105,616 | ₩105,616 | ₩105,510 | ₩105,510 | -0.10% | 2천 |
|---|
| 2026.07.21 | ₩105,349 | ₩106,030 | ₩105,349 | ₩105,963 | +0.58% | 4.4천 |
|---|
| 2026.07.20 | ₩104,976 | ₩104,976 | ₩103,855 | ₩103,855 | -1.07% | 2.3천 |
|---|
| 2026.07.17 | ₩103,321 | ₩104,909 | ₩103,321 | ₩104,535 | +1.18% | 1.3만 |
|---|
| 2026.07.16 | ₩105,416 | ₩105,870 | ₩104,816 | ₩105,123 | -0.28% | 1.1만 |
|---|
| 2026.07.15 | ₩106,671 | ₩106,671 | ₩105,443 | ₩106,577 | -0.09% | 1만 |
|---|
| 2026.07.14 | ₩106,497 | ₩106,617 | ₩106,244 | ₩106,350 | -0.14% | 1.2만 |
|---|
| 2026.07.13 | ₩105,763 | ₩105,763 | ₩104,909 | ₩104,909 | -0.81% | 9.8천 |
|---|
| 2026.07.10 | ₩107,004 | ₩107,485 | ₩106,804 | ₩107,378 | +0.35% | 6.6천 |
|---|
| 2026.07.09 | ₩107,018 | ₩107,538 | ₩107,018 | ₩107,298 | +0.26% | 3.4천 |
|---|
| 2026.07.08 | ₩105,416 | ₩106,324 | ₩104,856 | ₩106,324 | +0.86% | 8.3천 |
|---|
| 2026.07.07 | ₩107,311 | ₩107,498 | ₩106,898 | ₩107,111 | -0.19% | 2.7천 |
|---|
| 2026.07.06 | ₩108,593 | ₩109,007 | ₩108,579 | ₩109,007 | +0.38% | 5천 |
|---|
| 2026.07.02 | ₩107,632 | ₩108,299 | ₩106,244 | ₩106,764 | -0.81% | 5.7천 |
|---|
| 2026.07.01 | ₩107,218 | ₩117,936 | ₩106,791 | ₩106,791 | -0.40% | 1.4만 |
|---|
| 2026.06.30 | ₩107,832 | ₩118,617 | ₩107,819 | ₩108,646 | +0.76% | 1.1만 |
|---|
| 2026.06.29 | ₩107,245 | ₩111,569 | ₩106,657 | ₩107,832 | +0.55% | 7.4천 |
|---|
| 2026.06.26 | ₩106,617 | ₩107,552 | ₩106,511 | ₩107,045 | +0.40% | 4.3천 |
|---|
| 2026.06.25 | ₩108,232 | ₩108,272 | ₩107,231 | ₩107,792 | -0.41% | 5.8천 |
|---|
| 2026.06.24 | ₩105,990 | ₩106,431 | ₩105,883 | ₩106,244 | +0.24% | 3.2천 |
|---|
| 2026.06.23 | ₩105,857 | ₩106,751 | ₩105,750 | ₩106,017 | +0.15% | 9.8천 |
|---|
| 2026.06.22 | ₩109,954 | ₩110,261 | ₩109,581 | ₩109,727 | -0.21% | 6.8천 |
|---|
| 2026.06.18 | ₩109,314 | ₩109,834 | ₩109,167 | ₩109,701 | +0.35% | 4.8천 |
|---|
| 2026.06.17 | ₩109,407 | ₩109,994 | ₩107,885 | ₩107,992 | -1.29% | 6.8천 |
|---|
| 2026.06.16 | ₩108,833 | ₩108,833 | ₩107,925 | ₩107,925 | -0.83% | 4.5천 |
|---|
| 2026.06.15 | ₩108,980 | ₩108,980 | ₩107,939 | ₩108,126 | -0.78% | 1.4만 |
|---|
| 2026.06.12 | ₩106,030 | ₩106,858 | ₩105,616 | ₩106,644 | +0.58% | 6.8천 |
|---|
| 2026.06.11 | ₩104,415 | ₩106,631 | ₩103,321 | ₩106,577 | +2.07% | 5.4천 |
|---|
| 2026.06.10 | ₩104,562 | ₩104,562 | ₩102,360 | ₩102,360 | -2.11% | 8.2천 |
|---|
| 2026.06.09 | ₩105,296 | ₩105,870 | ₩102,119 | ₩103,895 | -1.33% | 3.1천 |
|---|
| 2026.06.08 | ₩104,415 | ₩104,669 | ₩103,975 | ₩103,975 | -0.42% | 7.9천 |
|---|
| 2026.06.05 | ₩105,123 | ₩111,890 | ₩102,346 | ₩102,587 | -2.41% | 8.9천 |
|---|
| 2026.06.04 | ₩106,270 | ₩107,111 | ₩106,124 | ₩107,031 | +0.72% | 4.8천 |
|---|
| 2026.06.03 | ₩106,991 | ₩107,352 | ₩106,297 | ₩106,577 | -0.39% | 1.3만 |
|---|
| 2026.06.02 | ₩106,684 | ₩107,258 | ₩106,631 | ₩107,258 | +0.54% | 8.9천 |
|---|
| 2026.06.01 | ₩106,204 | ₩107,205 | ₩105,937 | ₩106,951 | +0.70% | 8.3천 |
|---|
| 2026.05.29 | ₩106,577 | ₩106,751 | ₩106,257 | ₩106,457 | -0.11% | 2.2만 |
|---|
| 2026.05.28 | ₩105,309 | ₩106,364 | ₩104,749 | ₩106,257 | +0.90% | 1.1만 |
|---|
| 2026.05.27 | ₩106,217 | ₩106,217 | ₩105,123 | ₩105,483 | -0.69% | 7.9천 |
|---|
| 2026.05.26 | ₩105,470 | ₩105,803 | ₩105,389 | ₩105,750 | +0.27% | 7.6천 |
|---|
| 2026.05.22 | ₩104,148 | ₩104,215 | ₩103,721 | ₩103,721 | -0.41% | 6.1천 |
|---|
| 2026.05.21 | ₩102,547 | ₩104,242 | ₩102,547 | ₩103,975 | +1.39% | 5천 |
|---|
| 2026.05.20 | ₩101,185 | ₩103,094 | ₩101,185 | ₩103,094 | +1.89% | 5.8천 |
|---|
| 2026.05.19 | ₩100,825 | ₩101,505 | ₩100,771 | ₩100,958 | +0.13% | 5.3천 |
|---|
| 2026.05.18 | ₩101,879 | ₩101,879 | ₩100,878 | ₩101,399 | -0.47% | 5천 |
|---|
| 2026.05.15 | ₩101,319 | ₩101,319 | ₩100,731 | ₩100,945 | -0.37% | 6.3천 |
|---|
| 2026.05.14 | ₩103,427 | ₩103,708 | ₩103,214 | ₩103,321 | -0.10% | 7.8천 |
|---|
| 2026.05.13 | ₩102,934 | ₩103,561 | ₩102,867 | ₩103,561 | +0.61% | 1.1만 |
|---|
| 2026.05.12 | ₩102,760 | ₩102,760 | ₩102,039 | ₩102,667 | -0.09% | 2.9천 |
|---|
| 2026.05.11 | ₩104,295 | ₩104,482 | ₩104,041 | ₩104,175 | -0.12% | 1.8만 |
|---|
| 2026.05.08 | ₩104,122 | ₩104,482 | ₩103,788 | ₩104,295 | +0.17% | 8.5천 |
|---|
| 2026.05.07 | ₩104,722 | ₩104,722 | ₩102,720 | ₩102,720 | -1.91% | 8.2천 |
|---|
| 2026.05.06 | ₩104,175 | ₩104,669 | ₩104,095 | ₩104,669 | +0.47% | 3.8천 |
|---|
| 2026.05.05 | ₩101,132 | ₩101,626 | ₩101,038 | ₩101,492 | +0.36% | 5.7천 |
|---|
| 2026.05.04 | ₩100,544 | ₩100,558 | ₩99,543 | ₩99,690 | -0.85% | 3.7천 |
|---|
| 2026.05.01 | ₩100,665 | ₩101,505 | ₩100,665 | ₩100,798 | +0.13% | 5.7천 |
|---|
| 2026.04.30 | ₩99,757 | ₩101,052 | ₩99,677 | ₩100,985 | +1.23% | 4.4천 |
|---|
| 2026.04.29 | ₩98,943 | ₩98,943 | ₩98,102 | ₩98,476 | -0.47% | 8.2천 |
|---|
| 2026.04.28 | ₩99,263 | ₩99,397 | ₩98,729 | ₩99,170 | -0.09% | 5.5천 |
|---|
| 2026.04.27 | ₩100,504 | ₩100,544 | ₩100,131 | ₩100,278 | -0.23% | 1.6만 |
|---|
| 2026.04.24 | ₩99,450 | ₩100,131 | ₩99,450 | ₩100,117 | +0.67% | 9.5천 |
|---|
| 2026.04.23 | ₩99,917 | ₩107,872 | ₩98,516 | ₩99,623 | -0.29% | 2.6만 |
|---|
| 2026.04.22 | ₩100,585 | ₩100,611 | ₩100,157 | ₩100,438 | -0.15% | 1만 |
|---|
| 2026.04.21 | ₩101,452 | ₩101,519 | ₩99,770 | ₩99,770 | -1.66% | 1.6만 |
|---|
| 2026.04.20 | ₩101,973 | ₩101,986 | ₩101,719 | ₩101,986 | +0.01% | 2.6만 |
|---|
| 2026.04.17 | ₩102,560 | ₩103,281 | ₩102,413 | ₩102,653 | +0.09% | 2.1만 |
|---|
| 2026.04.16 | ₩100,691 | ₩100,705 | ₩100,331 | ₩100,531 | -0.16% | 1.1만 |
|---|