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 | ₩104,572 | ₩104,892 | ₩104,572 | ₩104,799 | +0.22% | 3.1천 |
| 2026.10.08 | ₩104,144 | ₩104,144 | ₩103,409 | ₩103,823 | -0.31% | 8.2천 |
| 2026.10.07 | ₩105,080 | ₩105,160 | ₩104,692 | ₩105,053 | -0.03% | 4.9천 |
| 2026.10.06 | ₩107,124 | ₩107,164 | ₩106,630 | ₩106,630 | -0.46% | 7.7천 |
| 2026.10.05 | ₩106,603 | ₩106,910 | ₩105,975 | ₩106,750 | +0.14% | 2.6천 |
| 2026.10.02 | ₩106,189 | ₩106,710 | ₩106,082 | ₩106,697 | +0.48% | 6.3천 |
| 2026.10.01 | ₩105,801 | ₩105,801 | ₩104,705 | ₩105,333 | -0.44% | 4.9천 |
| 2026.09.30 | ₩106,924 | ₩106,924 | ₩105,855 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩105,855 |
| -1.00% |
| 1.2만 |
| 2026.09.29 | ₩106,977 | ₩106,977 | ₩106,015 | ₩106,296 | -0.64% | 1.3만 |
|---|
| 2026.09.28 | ₩107,311 | ₩107,311 | ₩105,106 | ₩106,336 | -0.91% | 3.2천 |
|---|
| 2026.09.25 | ₩106,884 | ₩107,258 | ₩106,603 | ₩107,258 | +0.35% | 9.3천 |
|---|
| 2026.09.24 | ₩105,855 | ₩106,229 | ₩105,561 | ₩105,935 | +0.08% | 4.8천 |
|---|
| 2026.09.23 | ₩107,178 | ₩107,178 | ₩106,456 | ₩106,670 | -0.47% | 4.2천 |
|---|
| 2026.09.22 | ₩108,461 | ₩108,728 | ₩107,926 | ₩108,728 | +0.25% | 4.9천 |
|---|
| 2026.09.21 | ₩107,405 | ₩108,207 | ₩107,405 | ₩108,086 | +0.63% | 3.5천 |
|---|
| 2026.09.18 | ₩106,991 | ₩106,991 | ₩105,748 | ₩106,242 | -0.70% | 8천 |
|---|
| 2026.09.17 | ₩107,432 | ₩107,432 | ₩107,258 | ₩107,351 | -0.07% | 2.6천 |
|---|
| 2026.09.16 | ₩106,750 | ₩107,164 | ₩105,374 | ₩105,855 | -0.84% | 8천 |
|---|
| 2026.09.15 | ₩106,242 | ₩106,349 | ₩105,948 | ₩106,175 | -0.06% | 4.5천 |
|---|
| 2026.09.14 | ₩106,910 | ₩107,258 | ₩106,389 | ₩106,937 | +0.02% | 6.8천 |
|---|
| 2026.09.11 | ₩108,514 | ₩108,634 | ₩108,380 | ₩108,421 | -0.09% | 6.1천 |
|---|
| 2026.09.10 | ₩107,458 | ₩107,632 | ₩107,084 | ₩107,164 | -0.27% | 4.6천 |
|---|
| 2026.09.09 | ₩109,209 | ₩109,209 | ₩108,527 | ₩108,741 | -0.43% | 7.3천 |
|---|
| 2026.09.08 | ₩110,385 | ₩110,385 | ₩109,810 | ₩109,810 | -0.52% | 1.2만 |
|---|
| 2026.09.04 | ₩110,038 | ₩110,211 | ₩110,011 | ₩110,211 | +0.16% | 5.6천 |
|---|
| 2026.09.03 | ₩108,928 | ₩109,744 | ₩108,674 | ₩109,610 | +0.63% | 1.9만 |
|---|
| 2026.09.02 | ₩108,113 | ₩108,407 | ₩108,086 | ₩108,407 | +0.27% | 3.8천 |
|---|
| 2026.09.01 | ₩108,434 | ₩108,434 | ₩107,445 | ₩107,592 | -0.78% | 1.5만 |
|---|
| 2026.08.31 | ₩109,984 | ₩109,984 | ₩109,062 | ₩109,369 | -0.56% | 1.4만 |
|---|
| 2026.08.28 | ₩110,732 | ₩110,732 | ₩109,677 | ₩109,850 | -0.80% | 8.1천 |
|---|
| 2026.08.27 | ₩110,332 | ₩110,332 | ₩110,064 | ₩110,238 | -0.08% | 4.8천 |
|---|
| 2026.08.26 | ₩110,599 | ₩110,599 | ₩110,225 | ₩110,238 | -0.33% | 6.2천 |
|---|
| 2026.08.25 | ₩110,559 | ₩110,572 | ₩110,131 | ₩110,572 | +0.01% | 4.5천 |
|---|
| 2026.08.24 | ₩109,262 | ₩109,570 | ₩109,156 | ₩109,329 | +0.06% | 1.6만 |
|---|
| 2026.08.21 | ₩110,425 | ₩110,425 | ₩109,824 | ₩109,997 | -0.39% | 3.8천 |
|---|
| 2026.08.20 | ₩109,222 | ₩109,222 | ₩108,848 | ₩109,129 | -0.09% | 2.4천 |
|---|
| 2026.08.19 | ₩110,158 | ₩110,158 | ₩109,075 | ₩109,329 | -0.75% | 5.6천 |
|---|
| 2026.08.18 | ₩109,891 | ₩109,891 | ₩108,594 | ₩108,621 | -1.16% | 4.3천 |
|---|
| 2026.08.17 | ₩111,120 | ₩111,374 | ₩110,920 | ₩110,933 | -0.17% | 4.5천 |
|---|
| 2026.08.14 | ₩111,574 | ₩111,574 | ₩110,532 | ₩110,626 | -0.85% | 6.9천 |
|---|
| 2026.08.13 | ₩110,813 | ₩111,107 | ₩110,532 | ₩110,853 | +0.04% | 1만 |
|---|
| 2026.08.12 | ₩110,332 | ₩110,559 | ₩110,131 | ₩110,291 | -0.04% | 5.8천 |
|---|
| 2026.08.11 | ₩109,730 | ₩109,824 | ₩109,182 | ₩109,289 | -0.40% | 5.7천 |
|---|
| 2026.08.10 | ₩108,915 | ₩109,289 | ₩108,875 | ₩108,875 | -0.04% | 3.3천 |
|---|
| 2026.08.07 | ₩109,597 | ₩109,597 | ₩108,928 | ₩109,383 | -0.20% | 2.1천 |
|---|
| 2026.08.06 | ₩107,993 | ₩108,193 | ₩107,980 | ₩108,086 | +0.09% | 4.7천 |
|---|
| 2026.08.05 | ₩108,621 | ₩109,089 | ₩108,568 | ₩108,568 | -0.05% | 9.3천 |
|---|
| 2026.08.04 | ₩107,766 | ₩108,688 | ₩107,766 | ₩108,474 | +0.66% | 7천 |
|---|
| 2026.08.03 | ₩105,507 | ₩106,362 | ₩105,507 | ₩106,362 | +0.81% | 6.2천 |
|---|
| 2026.07.31 | ₩106,469 | ₩106,469 | ₩104,959 | ₩105,534 | -0.88% | 1.1만 |
|---|
| 2026.07.30 | ₩103,449 | ₩106,162 | ₩103,449 | ₩106,162 | +2.62% | 1.4천 |
|---|
| 2026.07.29 | ₩103,610 | ₩104,037 | ₩102,701 | ₩102,875 | -0.71% | 7.3천 |
|---|
| 2026.07.28 | ₩103,489 | ₩104,492 | ₩103,436 | ₩104,211 | +0.70% | 4천 |
|---|
| 2026.07.27 | ₩105,708 | ₩105,708 | ₩104,010 | ₩104,732 | -0.92% | 1만 |
|---|
| 2026.07.24 | ₩104,532 | ₩104,812 | ₩104,024 | ₩104,278 | -0.24% | 7천 |
|---|
| 2026.07.23 | ₩104,411 | ₩105,013 | ₩104,291 | ₩104,411 | 0.00% | 3.6천 |
|---|
| 2026.07.22 | ₩105,748 | ₩105,748 | ₩105,641 | ₩105,641 | -0.10% | 2천 |
|---|
| 2026.07.21 | ₩105,480 | ₩106,162 | ₩105,480 | ₩106,095 | +0.58% | 4.4천 |
|---|
| 2026.07.20 | ₩105,106 | ₩105,106 | ₩103,984 | ₩103,984 | -1.07% | 2.3천 |
|---|
| 2026.07.17 | ₩103,449 | ₩105,039 | ₩103,449 | ₩104,665 | +1.18% | 1.3만 |
|---|
| 2026.07.16 | ₩105,547 | ₩106,002 | ₩104,946 | ₩105,253 | -0.28% | 1.1만 |
|---|
| 2026.07.15 | ₩106,803 | ₩106,803 | ₩105,574 | ₩106,710 | -0.09% | 1만 |
|---|
| 2026.07.14 | ₩106,630 | ₩106,750 | ₩106,376 | ₩106,483 | -0.14% | 1.2만 |
|---|
| 2026.07.13 | ₩105,895 | ₩105,895 | ₩105,039 | ₩105,039 | -0.81% | 9.8천 |
|---|
| 2026.07.10 | ₩107,138 | ₩107,619 | ₩106,937 | ₩107,512 | +0.35% | 6.6천 |
|---|
| 2026.07.09 | ₩107,151 | ₩107,672 | ₩107,151 | ₩107,432 | +0.26% | 3.4천 |
|---|
| 2026.07.08 | ₩105,547 | ₩106,456 | ₩104,986 | ₩106,456 | +0.86% | 8.3천 |
|---|
| 2026.07.07 | ₩107,445 | ₩107,632 | ₩107,031 | ₩107,244 | -0.19% | 2.7천 |
|---|
| 2026.07.06 | ₩108,728 | ₩109,142 | ₩108,715 | ₩109,142 | +0.38% | 5천 |
|---|
| 2026.07.02 | ₩107,766 | ₩108,434 | ₩106,376 | ₩106,897 | -0.81% | 5.7천 |
|---|
| 2026.07.01 | ₩107,351 | ₩118,083 | ₩106,924 | ₩106,924 | -0.40% | 1.4만 |
|---|
| 2026.06.30 | ₩107,966 | ₩118,764 | ₩107,953 | ₩108,781 | +0.76% | 1.1만 |
|---|
| 2026.06.29 | ₩107,378 | ₩111,708 | ₩106,790 | ₩107,966 | +0.55% | 7.4천 |
|---|
| 2026.06.26 | ₩106,750 | ₩107,686 | ₩106,643 | ₩107,178 | +0.40% | 4.3천 |
|---|
| 2026.06.25 | ₩108,367 | ₩108,407 | ₩107,365 | ₩107,926 | -0.41% | 5.8천 |
|---|
| 2026.06.24 | ₩106,122 | ₩106,563 | ₩106,015 | ₩106,376 | +0.24% | 3.2천 |
|---|
| 2026.06.23 | ₩105,988 | ₩106,884 | ₩105,881 | ₩106,149 | +0.15% | 9.8천 |
|---|
| 2026.06.22 | ₩110,091 | ₩110,398 | ₩109,717 | ₩109,864 | -0.21% | 6.8천 |
|---|
| 2026.06.18 | ₩109,450 | ₩109,971 | ₩109,303 | ₩109,837 | +0.35% | 4.8천 |
|---|
| 2026.06.17 | ₩109,543 | ₩110,131 | ₩108,020 | ₩108,127 | -1.29% | 6.8천 |
|---|
| 2026.06.16 | ₩108,968 | ₩108,968 | ₩108,060 | ₩108,060 | -0.83% | 4.5천 |
|---|
| 2026.06.15 | ₩109,115 | ₩109,115 | ₩108,073 | ₩108,260 | -0.78% | 1.4만 |
|---|
| 2026.06.12 | ₩106,162 | ₩106,991 | ₩105,748 | ₩106,777 | +0.58% | 6.8천 |
|---|
| 2026.06.11 | ₩104,545 | ₩106,763 | ₩103,449 | ₩106,710 | +2.07% | 5.4천 |
|---|
| 2026.06.10 | ₩104,692 | ₩104,692 | ₩102,487 | ₩102,487 | -2.11% | 8.2천 |
|---|
| 2026.06.09 | ₩105,427 | ₩106,002 | ₩102,246 | ₩104,024 | -1.33% | 3.1천 |
|---|
| 2026.06.08 | ₩104,545 | ₩104,799 | ₩104,104 | ₩104,104 | -0.42% | 7.9천 |
|---|
| 2026.06.05 | ₩105,253 | ₩112,029 | ₩102,474 | ₩102,714 | -2.41% | 8.9천 |
|---|
| 2026.06.04 | ₩106,403 | ₩107,244 | ₩106,256 | ₩107,164 | +0.72% | 4.8천 |
|---|
| 2026.06.03 | ₩107,124 | ₩107,485 | ₩106,429 | ₩106,710 | -0.39% | 1.3만 |
|---|
| 2026.06.02 | ₩106,817 | ₩107,391 | ₩106,763 | ₩107,391 | +0.54% | 8.9천 |
|---|
| 2026.06.01 | ₩106,336 | ₩107,338 | ₩106,068 | ₩107,084 | +0.70% | 8.3천 |
|---|
| 2026.05.29 | ₩106,710 | ₩106,884 | ₩106,389 | ₩106,590 | -0.11% | 2.2만 |
|---|
| 2026.05.28 | ₩105,440 | ₩106,496 | ₩104,879 | ₩106,389 | +0.90% | 1.1만 |
|---|
| 2026.05.27 | ₩106,349 | ₩106,349 | ₩105,253 | ₩105,614 | -0.69% | 7.9천 |
|---|
| 2026.05.26 | ₩105,601 | ₩105,935 | ₩105,521 | ₩105,881 | +0.27% | 7.6천 |
|---|
| 2026.05.22 | ₩104,278 | ₩104,345 | ₩103,850 | ₩103,850 | -0.41% | 6.1천 |
|---|
| 2026.05.21 | ₩102,674 | ₩104,371 | ₩102,674 | ₩104,104 | +1.39% | 5천 |
|---|
| 2026.05.20 | ₩101,311 | ₩103,222 | ₩101,311 | ₩103,222 | +1.89% | 5.8천 |
|---|
| 2026.05.19 | ₩100,950 | ₩101,632 | ₩100,897 | ₩101,084 | +0.13% | 5.3천 |
|---|
| 2026.05.18 | ₩102,006 | ₩102,006 | ₩101,004 | ₩101,525 | -0.47% | 5천 |
|---|
| 2026.05.15 | ₩101,445 | ₩101,445 | ₩100,857 | ₩101,070 | -0.37% | 6.3천 |
|---|
| 2026.05.14 | ₩103,556 | ₩103,837 | ₩103,342 | ₩103,449 | -0.10% | 7.8천 |
|---|
| 2026.05.13 | ₩103,062 | ₩103,690 | ₩102,995 | ₩103,690 | +0.61% | 1.1만 |
|---|
| 2026.05.12 | ₩102,888 | ₩102,888 | ₩102,166 | ₩102,794 | -0.09% | 2.9천 |
|---|
| 2026.05.11 | ₩104,425 | ₩104,612 | ₩104,171 | ₩104,304 | -0.12% | 1.8만 |
|---|
| 2026.05.08 | ₩104,251 | ₩104,612 | ₩103,917 | ₩104,425 | +0.17% | 8.5천 |
|---|
| 2026.05.07 | ₩104,852 | ₩104,852 | ₩102,848 | ₩102,848 | -1.91% | 8.2천 |
|---|
| 2026.05.06 | ₩104,304 | ₩104,799 | ₩104,224 | ₩104,799 | +0.47% | 3.8천 |
|---|
| 2026.05.05 | ₩101,258 | ₩101,752 | ₩101,164 | ₩101,618 | +0.36% | 5.7천 |
|---|
| 2026.05.04 | ₩100,670 | ₩100,683 | ₩99,667 | ₩99,814 | -0.85% | 3.7천 |
|---|
| 2026.05.01 | ₩100,790 | ₩101,632 | ₩100,790 | ₩100,923 | +0.13% | 5.7천 |
|---|
| 2026.04.30 | ₩99,881 | ₩101,177 | ₩99,801 | ₩101,111 | +1.23% | 4.4천 |
|---|
| 2026.04.29 | ₩99,066 | ₩99,066 | ₩98,224 | ₩98,598 | -0.47% | 8.2천 |
|---|
| 2026.04.28 | ₩99,387 | ₩99,520 | ₩98,852 | ₩99,293 | -0.09% | 5.5천 |
|---|
| 2026.04.27 | ₩100,629 | ₩100,670 | ₩100,255 | ₩100,402 | -0.23% | 1.6만 |
|---|
| 2026.04.24 | ₩99,574 | ₩100,255 | ₩99,574 | ₩100,242 | +0.67% | 9.5천 |
|---|
| 2026.04.23 | ₩100,041 | ₩108,006 | ₩98,638 | ₩99,747 | -0.29% | 2.6만 |
|---|
| 2026.04.22 | ₩100,710 | ₩100,736 | ₩100,282 | ₩100,563 | -0.15% | 1만 |
|---|
| 2026.04.21 | ₩101,578 | ₩101,645 | ₩99,894 | ₩99,894 | -1.66% | 1.6만 |
|---|
| 2026.04.20 | ₩102,099 | ₩102,113 | ₩101,846 | ₩102,113 | +0.01% | 2.6만 |
|---|
| 2026.04.17 | ₩102,687 | ₩103,409 | ₩102,540 | ₩102,781 | +0.09% | 2.1만 |
|---|
| 2026.04.16 | ₩100,817 | ₩100,830 | ₩100,456 | ₩100,656 | -0.16% | 1.1만 |
|---|