시장 데이터를 불러오는 중
전체 종목
Vanguard Developed Markets ex-US Value Index ETF 과거 주가
Vanguard Developed Markets ex-US Value Index ETF · VDV · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Vanguard Developed Markets ex-US Value Index ETF · VDV · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩101,881 | ₩101,988 | ₩101,720 | ₩101,962 | +0.08% | 6.2천 |
| 2026.10.08 | ₩100,929 | ₩103,370 | ₩100,929 | ₩101,492 | +0.56% | 5.9천 |
| 2026.10.07 | ₩101,975 | ₩101,975 | ₩101,546 | ₩101,760 | -0.21% | 7.5천 |
| 2026.10.06 | ₩102,873 | ₩102,954 | ₩102,766 | ₩102,780 | -0.09% | 3.6천 |
| 2026.10.05 | ₩102,337 | ₩102,739 | ₩102,324 | ₩102,578 | +0.24% | 3.4천 |
| 2026.10.02 | ₩102,686 | ₩102,686 | ₩102,176 | ₩102,511 | -0.17% | 6.7천 |
| 2026.10.01 | ₩101,345 | ₩101,398 | ₩100,996 | ₩101,398 | +0.05% | 1만 |
| 2026.09.30 | ₩102,713 | ₩102,981 | ₩102,082 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩102,109 |
| -0.59% |
| 2.1만 |
| 2026.09.29 | ₩102,900 | ₩103,101 | ₩102,444 | ₩102,941 | +0.04% | 4.2천 |
|---|
| 2026.09.28 | ₩103,879 | ₩103,920 | ₩103,329 | ₩103,692 | -0.18% | 7.7천 |
|---|
| 2026.09.25 | ₩104,027 | ₩104,268 | ₩103,799 | ₩104,174 | +0.14% | 4.1천 |
|---|
| 2026.09.24 | ₩103,195 | ₩103,852 | ₩103,195 | ₩103,383 | +0.18% | 6.1천 |
|---|
| 2026.09.23 | ₩104,925 | ₩104,925 | ₩103,732 | ₩103,732 | -1.14% | 7.4천 |
|---|
| 2026.09.22 | ₩105,636 | ₩105,636 | ₩105,059 | ₩105,542 | -0.09% | 4.9천 |
|---|
| 2026.09.21 | ₩105,059 | ₩105,261 | ₩105,059 | ₩105,167 | +0.10% | 3.6천 |
|---|
| 2026.09.18 | ₩105,274 | ₩105,274 | ₩103,866 | ₩104,188 | -1.03% | 8.5천 |
|---|
| 2026.09.17 | ₩106,360 | ₩106,360 | ₩106,146 | ₩106,253 | -0.10% | 5.1천 |
|---|
| 2026.09.16 | ₩105,797 | ₩106,025 | ₩104,577 | ₩104,952 | -0.80% | 1만 |
|---|
| 2026.09.15 | ₩105,676 | ₩105,676 | ₩105,059 | ₩105,596 | -0.08% | 9천 |
|---|
| 2026.09.14 | ₩105,851 | ₩106,173 | ₩105,475 | ₩105,690 | -0.15% | 5.7천 |
|---|
| 2026.09.11 | ₩106,856 | ₩107,017 | ₩106,696 | ₩106,789 | -0.06% | 3.9천 |
|---|
| 2026.09.10 | ₩106,521 | ₩119,275 | ₩105,623 | ₩105,663 | -0.81% | 1.9만 |
|---|
| 2026.09.09 | ₩107,219 | ₩107,527 | ₩106,655 | ₩106,883 | -0.31% | 8.9천 |
|---|
| 2026.09.08 | ₩108,090 | ₩108,090 | ₩107,567 | ₩107,567 | -0.48% | 1.2만 |
|---|
| 2026.09.04 | ₩107,447 | ₩107,876 | ₩107,326 | ₩107,634 | +0.17% | 9.5천 |
|---|
| 2026.09.03 | ₩107,205 | ₩107,594 | ₩106,991 | ₩107,460 | +0.24% | 7.2천 |
|---|
| 2026.09.02 | ₩105,837 | ₩106,307 | ₩105,824 | ₩106,266 | +0.41% | 8.2천 |
|---|
| 2026.09.01 | ₩106,146 | ₩106,360 | ₩105,328 | ₩105,489 | -0.62% | 1.6만 |
|---|
| 2026.08.31 | ₩106,722 | ₩106,763 | ₩105,891 | ₩106,173 | -0.52% | 1.2만 |
|---|
| 2026.08.28 | ₩106,454 | ₩106,588 | ₩105,891 | ₩106,146 | -0.29% | 1.6만 |
|---|
| 2026.08.27 | ₩105,985 | ₩106,789 | ₩105,985 | ₩106,789 | +0.76% | 1.2만 |
|---|
| 2026.08.26 | ₩107,098 | ₩107,125 | ₩106,615 | ₩106,615 | -0.45% | 4.2천 |
|---|
| 2026.08.25 | ₩107,286 | ₩107,299 | ₩106,709 | ₩107,245 | -0.04% | 8.8천 |
|---|
| 2026.08.24 | ₩106,642 | ₩106,655 | ₩106,186 | ₩106,414 | -0.21% | 9.2천 |
|---|
| 2026.08.21 | ₩106,709 | ₩107,245 | ₩106,642 | ₩106,977 | +0.25% | 1.3만 |
|---|
| 2026.08.20 | ₩105,743 | ₩105,945 | ₩105,717 | ₩105,757 | +0.01% | 3.8천 |
|---|
| 2026.08.19 | ₩105,435 | ₩105,918 | ₩105,435 | ₩105,649 | +0.20% | 5.2천 |
|---|
| 2026.08.18 | ₩106,146 | ₩106,146 | ₩105,126 | ₩105,167 | -0.92% | 5.8천 |
|---|
| 2026.08.17 | ₩106,575 | ₩106,937 | ₩106,535 | ₩106,937 | +0.34% | 1.4만 |
|---|
| 2026.08.14 | ₩106,535 | ₩106,789 | ₩106,360 | ₩106,441 | -0.09% | 1.2만 |
|---|
| 2026.08.13 | ₩106,320 | ₩106,387 | ₩106,038 | ₩106,132 | -0.18% | 1.1만 |
|---|
| 2026.08.12 | ₩106,065 | ₩106,199 | ₩105,837 | ₩105,837 | -0.21% | 4.4천 |
|---|
| 2026.08.11 | ₩106,065 | ₩106,065 | ₩105,113 | ₩105,180 | -0.83% | 8.3천 |
|---|
| 2026.08.10 | ₩104,966 | ₩105,006 | ₩104,831 | ₩104,925 | -0.04% | 7.1천 |
|---|
| 2026.08.07 | ₩105,515 | ₩105,730 | ₩105,435 | ₩105,636 | +0.11% | 3.4천 |
|---|
| 2026.08.06 | ₩104,872 | ₩105,126 | ₩104,711 | ₩104,711 | -0.15% | 5.1천 |
|---|
| 2026.08.05 | ₩105,046 | ₩105,046 | ₩104,858 | ₩104,898 | -0.14% | 4천 |
|---|
| 2026.08.04 | ₩104,094 | ₩105,086 | ₩103,987 | ₩105,086 | +0.95% | 7.5천 |
|---|
| 2026.08.03 | ₩103,329 | ₩103,624 | ₩103,088 | ₩103,517 | +0.18% | 7천 |
|---|
| 2026.07.31 | ₩103,517 | ₩104,094 | ₩102,538 | ₩103,624 | +0.10% | 7.2천 |
|---|
| 2026.07.30 | ₩102,552 | ₩104,161 | ₩102,552 | ₩104,161 | +1.57% | 2.5천 |
|---|
| 2026.07.29 | ₩101,519 | ₩102,538 | ₩100,781 | ₩101,130 | -0.38% | 1.7만 |
|---|
| 2026.07.28 | ₩101,023 | ₩101,801 | ₩101,023 | ₩101,452 | +0.42% | 5.3천 |
|---|
| 2026.07.27 | ₩102,297 | ₩102,297 | ₩101,573 | ₩101,921 | -0.37% | 3.1천 |
|---|
| 2026.07.24 | ₩101,988 | ₩102,337 | ₩101,787 | ₩101,801 | -0.18% | 6.5천 |
|---|
| 2026.07.23 | ₩102,096 | ₩102,096 | ₩101,452 | ₩101,573 | -0.51% | 2.5천 |
|---|
| 2026.07.22 | ₩103,008 | ₩103,008 | ₩102,699 | ₩102,699 | -0.30% | 1.3천 |
|---|
| 2026.07.21 | ₩101,747 | ₩102,350 | ₩101,693 | ₩102,230 | +0.47% | 1.4천 |
|---|
| 2026.07.20 | ₩101,264 | ₩101,291 | ₩100,607 | ₩100,634 | -0.62% | 4.5천 |
|---|
| 2026.07.17 | ₩100,325 | ₩101,439 | ₩100,272 | ₩101,318 | +0.99% | 6.8천 |
|---|
| 2026.07.16 | ₩101,452 | ₩101,801 | ₩101,211 | ₩101,345 | -0.11% | 9천 |
|---|
| 2026.07.15 | ₩102,350 | ₩102,418 | ₩101,868 | ₩102,190 | -0.16% | 2.1천 |
|---|
| 2026.07.14 | ₩102,565 | ₩102,565 | ₩102,002 | ₩102,136 | -0.42% | 5.4천 |
|---|
| 2026.07.13 | ₩101,532 | ₩101,532 | ₩100,875 | ₩101,023 | -0.50% | 4천 |
|---|
| 2026.07.10 | ₩102,109 | ₩102,391 | ₩101,693 | ₩102,297 | +0.18% | 1.6천 |
|---|
| 2026.07.09 | ₩101,412 | ₩101,895 | ₩101,412 | ₩101,707 | +0.29% | 4.4천 |
|---|
| 2026.07.08 | ₩101,063 | ₩101,559 | ₩100,500 | ₩101,559 | +0.49% | 9.5천 |
|---|
| 2026.07.07 | ₩102,645 | ₩105,931 | ₩101,868 | ₩102,029 | -0.60% | 1만 |
|---|
| 2026.07.06 | ₩103,034 | ₩103,236 | ₩102,806 | ₩103,182 | +0.14% | 1.6만 |
|---|
| 2026.07.02 | ₩101,854 | ₩102,672 | ₩101,291 | ₩101,774 | -0.08% | 3.5천 |
|---|
| 2026.07.01 | ₩100,875 | ₩101,371 | ₩100,875 | ₩101,224 | +0.35% | 9천 |
|---|
| 2026.06.30 | ₩101,586 | ₩101,988 | ₩101,586 | ₩101,908 | +0.32% | 3.2천 |
|---|
| 2026.06.29 | ₩101,573 | ₩101,573 | ₩100,728 | ₩101,573 | 0.00% | 1만 |
|---|
| 2026.06.26 | ₩101,358 | ₩102,203 | ₩101,358 | ₩101,640 | +0.28% | 5.8천 |
|---|
| 2026.06.25 | ₩102,350 | ₩102,364 | ₩101,948 | ₩102,096 | -0.25% | 5.4천 |
|---|
| 2026.06.24 | ₩101,143 | ₩101,184 | ₩100,916 | ₩101,170 | +0.03% | 3.3천 |
|---|
| 2026.06.23 | ₩101,143 | ₩101,787 | ₩101,023 | ₩101,331 | +0.19% | 7.1천 |
|---|
| 2026.06.22 | ₩103,638 | ₩104,054 | ₩103,638 | ₩103,812 | +0.17% | 5.3만 |
|---|
| 2026.06.18 | ₩103,960 | ₩103,960 | ₩103,812 | ₩103,826 | -0.13% | 4.4천 |
|---|
| 2026.06.17 | ₩105,435 | ₩105,609 | ₩103,920 | ₩103,987 | -1.37% | 4.6천 |
|---|
| 2026.06.16 | ₩105,435 | ₩105,636 | ₩104,979 | ₩104,979 | -0.43% | 4.6천 |
|---|
| 2026.06.15 | ₩105,663 | ₩105,663 | ₩104,872 | ₩105,086 | -0.55% | 9.9천 |
|---|
| 2026.06.12 | ₩103,665 | ₩104,107 | ₩103,665 | ₩104,013 | +0.34% | 6.8천 |
|---|
| 2026.06.11 | ₩101,667 | ₩103,598 | ₩101,667 | ₩103,504 | +1.81% | 1.8천 |
|---|
| 2026.06.10 | ₩101,452 | ₩101,546 | ₩100,352 | ₩100,352 | -1.08% | 5.6천 |
|---|
| 2026.06.09 | ₩102,780 | ₩102,780 | ₩100,688 | ₩101,626 | -1.12% | 5.4천 |
|---|
| 2026.06.08 | ₩102,511 | ₩102,511 | ₩101,720 | ₩101,841 | -0.65% | 5.9천 |
|---|
| 2026.06.05 | ₩103,343 | ₩103,343 | ₩101,117 | ₩101,278 | -2.00% | 1.3만 |
|---|
| 2026.06.04 | ₩104,416 | ₩104,805 | ₩104,268 | ₩104,630 | +0.21% | 5천 |
|---|
| 2026.06.03 | ₩105,220 | ₩105,220 | ₩104,738 | ₩104,764 | -0.43% | 1만 |
|---|
| 2026.06.02 | ₩104,711 | ₩105,837 | ₩104,711 | ₩105,609 | +0.86% | 3.9천 |
|---|
| 2026.06.01 | ₩104,711 | ₩105,100 | ₩104,148 | ₩104,778 | +0.06% | 9.1천 |
|---|
| 2026.05.29 | ₩105,006 | ₩105,006 | ₩104,536 | ₩104,630 | -0.36% | 5.9천 |
|---|
| 2026.05.28 | ₩107,286 | ₩107,286 | ₩103,759 | ₩104,402 | -2.69% | 5.4천 |
|---|
| 2026.05.27 | ₩107,648 | ₩107,648 | ₩104,241 | ₩104,295 | -3.11% | 7.6천 |
|---|
| 2026.05.26 | ₩105,180 | ₩105,314 | ₩104,818 | ₩105,113 | -0.06% | 8.3천 |
|---|
| 2026.05.22 | ₩103,732 | ₩103,866 | ₩103,477 | ₩103,477 | -0.25% | 1만 |
|---|
| 2026.05.21 | ₩102,967 | ₩104,013 | ₩102,967 | ₩103,920 | +0.92% | 2.2천 |
|---|
| 2026.05.20 | ₩102,149 | ₩103,289 | ₩102,149 | ₩103,195 | +1.02% | 3.5천 |
|---|
| 2026.05.19 | ₩101,667 | ₩102,270 | ₩101,385 | ₩101,841 | +0.17% | 6천 |
|---|
| 2026.05.18 | ₩102,686 | ₩102,686 | ₩102,216 | ₩102,578 | -0.10% | 3.3만 |
|---|
| 2026.05.15 | ₩102,069 | ₩102,310 | ₩101,801 | ₩101,935 | -0.13% | 1.6만 |
|---|
| 2026.05.14 | ₩103,933 | ₩104,201 | ₩103,933 | ₩103,960 | +0.03% | 2.1천 |
|---|
| 2026.05.13 | ₩103,598 | ₩103,852 | ₩103,490 | ₩103,852 | +0.25% | 2.4천 |
|---|
| 2026.05.12 | ₩102,793 | ₩102,994 | ₩102,578 | ₩102,994 | +0.20% | 3.9천 |
|---|
| 2026.05.11 | ₩103,772 | ₩103,946 | ₩103,624 | ₩103,624 | -0.14% | 6.3천 |
|---|
| 2026.05.08 | ₩102,994 | ₩103,236 | ₩102,713 | ₩103,169 | +0.17% | 2.9천 |
|---|
| 2026.05.07 | ₩103,692 | ₩103,692 | ₩102,055 | ₩102,055 | -1.58% | 7.3천 |
|---|
| 2026.05.06 | ₩103,370 | ₩103,665 | ₩103,262 | ₩103,611 | +0.23% | 3.6천 |
|---|
| 2026.05.05 | ₩100,647 | ₩101,318 | ₩100,540 | ₩101,197 | +0.55% | 1만 |
|---|
| 2026.05.04 | ₩100,460 | ₩100,580 | ₩99,561 | ₩99,762 | -0.69% | 3.8천 |
|---|
| 2026.05.01 | ₩101,304 | ₩101,304 | ₩100,916 | ₩100,916 | -0.38% | 2.8천 |
|---|
| 2026.04.30 | ₩100,178 | ₩101,237 | ₩100,178 | ₩101,237 | +1.06% | 4.2천 |
|---|
| 2026.04.29 | ₩99,186 | ₩99,186 | ₩98,569 | ₩98,730 | -0.46% | 3.8천 |
|---|
| 2026.04.28 | ₩99,467 | ₩99,588 | ₩99,266 | ₩99,481 | +0.01% | 6.3천 |
|---|
| 2026.04.27 | ₩99,937 | ₩100,111 | ₩99,521 | ₩99,601 | -0.34% | 7천 |
|---|
| 2026.04.24 | ₩99,333 | ₩99,896 | ₩99,333 | ₩99,802 | +0.47% | 7.1천 |
|---|
| 2026.04.23 | ₩100,017 | ₩100,232 | ₩98,971 | ₩99,776 | -0.24% | 1.5만 |
|---|
| 2026.04.22 | ₩100,097 | ₩100,097 | ₩99,709 | ₩99,923 | -0.17% | 1.1만 |
|---|
| 2026.04.21 | ₩100,768 | ₩100,902 | ₩99,387 | ₩99,387 | -1.37% | 1.4만 |
|---|
| 2026.04.20 | ₩101,412 | ₩101,439 | ₩101,103 | ₩101,358 | -0.05% | 2.1만 |
|---|
| 2026.04.17 | ₩101,895 | ₩102,337 | ₩101,667 | ₩101,868 | -0.03% | 2.4만 |
|---|
| 2026.04.16 | ₩100,996 | ₩101,023 | ₩100,728 | ₩100,835 | -0.16% | 7.4천 |
|---|