시장 데이터를 불러오는 중
전체 종목
Vanguard U.S. Multifactor ETF 과거 주가
Vanguard U.S. Multifactor ETF · VFMF · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Vanguard U.S. Multifactor ETF · VFMF · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩242,988 | ₩245,885 | ₩241,627 | ₩245,322 | +0.96% | 43.3만 |
| 2026.09.28–2026.10.02 | ₩242,305 | ₩243,498 | ₩238,979 | ₩242,479 | +0.07% | 32.8만 |
| 2026.09.21–2026.09.25 | ₩246,596 | ₩247,307 | ₩241,198 | ₩243,053 | -1.44% | 33만 |
| 2026.09.14–2026.09.18 | ₩248,205 | ₩249,003 | ₩243,713 | ₩245,865 | -0.94% | 24.2만 |
| 2026.09.08–2026.09.11 | ₩251,370 | ₩251,384 | ₩245,999 | ₩248,929 | -0.97% | 18.2만 |
| 2026.08.31–2026.09.04 | ₩249,908 | ₩252,228 | ₩246,851 | ₩251,549 | +0.66% | 33.1만 |
| 2026.08.24–2026.08.28 | ₩250,592 | ₩251,229 | ₩248,836 | ₩249,010 | -0.63% | 20.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩252,215 |
| ₩248,098 |
| ₩250,472 |
| -0.39% |
| 22.3만 |
| 2026.08.10–2026.08.14 | ₩248,420 | ₩251,752 | ₩248,031 | ₩251,425 | +1.21% | 28.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩244,987 | ₩250,686 | ₩244,866 | ₩247,775 | +1.14% | 24.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩243,605 | ₩245,778 | ₩241,513 | ₩243,994 | +0.16% | 25.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩242,452 | ₩244,651 | ₩240,052 | ₩242,063 | -0.16% | 20.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩240,427 | ₩243,605 | ₩239,783 | ₩242,036 | +0.67% | 24.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩238,241 | ₩241,393 | ₩236,162 | ₩240,870 | +1.10% | 80.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩238,255 | ₩240,018 | ₩236,525 | ₩238,241 | -0.01% | 10만 |
|---|
| 2026.06.22–2026.06.26 | ₩234,459 | ₩238,080 | ₩233,346 | ₩237,638 | +1.36% | 21.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩238,965 | ₩238,965 | ₩232,850 | ₩234,064 | -2.05% | 8만 |
|---|
| 2026.06.08–2026.06.12 | ₩231,630 | ₩238,067 | ₩229,926 | ₩237,092 | +2.36% | 8.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩229,551 | ₩233,923 | ₩229,308 | ₩230,087 | +0.23% | 10.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩229,859 | ₩231,428 | ₩229,111 | ₩230,199 | +0.15% | 11.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩224,026 | ₩229,444 | ₩223,275 | ₩228,848 | +2.15% | 7.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩227,566 | ₩229,088 | ₩223,563 | ₩223,743 | -1.68% | 8.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩224,857 | ₩228,371 | ₩223,379 | ₩227,124 | +1.01% | 8.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩223,516 | ₩226,694 | ₩221,860 | ₩225,528 | +0.90% | 10.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩222,336 | ₩235,385 | ₩221,719 | ₩223,185 | +0.38% | 8.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩216,073 | ₩223,892 | ₩214,893 | ₩222,662 | +3.05% | 9.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩209,998 | ₩218,903 | ₩209,368 | ₩217,119 | +3.39% | 9.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩206,190 | ₩211,379 | ₩203,078 | ₩210,400 | +2.04% | 6.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩207,088 | ₩210,242 | ₩204,044 | ₩204,969 | -1.02% | 7.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩207,504 | ₩210,374 | ₩203,038 | ₩204,258 | -1.56% | 6.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩208,416 | ₩213,780 | ₩204,540 | ₩206,659 | -0.84% | 7.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩215,725 | ₩219,104 | ₩209,341 | ₩210,709 | -2.33% | 10.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩218,615 | ₩220,123 | ₩214,849 | ₩217,629 | -0.45% | 11.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩217,629 | ₩220,150 | ₩216,281 | ₩219,307 | +0.77% | 10.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩219,506 | ₩221,208 | ₩215,011 | ₩218,313 | -0.54% | 14.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩210,535 | ₩220,284 | ₩210,535 | ₩219,587 | +4.30% | 13.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩210,240 | ₩212,184 | ₩209,864 | ₩211,447 | +0.57% | 7.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩207,423 | ₩213,324 | ₩206,538 | ₩209,824 | +1.16% | 10.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩208,241 | ₩211,353 | ₩207,531 | ₩209,703 | +0.70% | 10.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩204,245 | ₩209,489 | ₩204,165 | ₩209,006 | +2.33% | 13.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩204,929 | ₩205,150 | ₩201,684 | ₩203,561 | -0.67% | 19.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩205,532 | ₩206,713 | ₩204,567 | ₩205,599 | +0.03% | 3.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩205,345 | ₩205,854 | ₩202,515 | ₩204,996 | -0.17% | 9.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩201,724 | ₩206,577 | ₩200,034 | ₩204,808 | +1.53% | 4.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩197,902 | ₩201,954 | ₩197,902 | ₩201,228 | +1.68% | 4.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩193,262 | ₩200,101 | ₩192,444 | ₩199,404 | +3.18% | 3.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩194,147 | ₩194,147 | ₩188,013 | ₩192,415 | -0.89% | 3.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩194,723 | ₩197,768 | ₩192,913 | ₩193,807 | -0.47% | 7.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩192,712 | ₩194,093 | ₩190,968 | ₩192,984 | +0.14% | 5.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩196,373 | ₩196,373 | ₩191,415 | ₩192,242 | -2.10% | 23.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩191,465 | ₩195,863 | ₩191,398 | ₩195,057 | +1.88% | 3.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩188,984 | ₩194,085 | ₩188,085 | ₩190,354 | +0.73% | 3.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩192,108 | ₩192,256 | ₩186,816 | ₩186,816 | -2.75% | 1.7만 |
|---|