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 | ₩243,070 | ₩245,968 | ₩241,708 | ₩245,404 | +0.96% | 43.3만 |
| 2026.09.28–2026.10.02 | ₩242,386 | ₩243,580 | ₩239,059 | ₩242,560 | +0.07% | 32.8만 |
| 2026.09.21–2026.09.25 | ₩246,679 | ₩247,390 | ₩241,279 | ₩243,134 | -1.44% | 33만 |
| 2026.09.14–2026.09.18 | ₩248,289 | ₩249,087 | ₩243,794 | ₩245,948 | -0.94% | 24.2만 |
| 2026.09.08–2026.09.11 | ₩251,455 | ₩251,468 | ₩246,082 | ₩249,013 | -0.97% | 18.2만 |
| 2026.08.31–2026.09.04 | ₩249,992 | ₩252,313 | ₩246,934 | ₩251,633 | +0.66% | 33.1만 |
| 2026.08.24–2026.08.28 | ₩250,676 | ₩251,314 | ₩248,919 | ₩249,093 | -0.63% | 20.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩252,300 |
| ₩248,181 |
| ₩250,556 |
| -0.39% |
| 22.3만 |
| 2026.08.10–2026.08.14 | ₩248,503 | ₩251,837 | ₩248,114 | ₩251,510 | +1.21% | 28.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩245,069 | ₩250,770 | ₩244,948 | ₩247,858 | +1.14% | 24.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩243,687 | ₩245,860 | ₩241,594 | ₩244,076 | +0.16% | 25.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩242,533 | ₩244,733 | ₩240,132 | ₩242,144 | -0.16% | 20.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩240,508 | ₩243,687 | ₩239,864 | ₩242,118 | +0.67% | 24.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩238,321 | ₩241,474 | ₩236,242 | ₩240,950 | +1.10% | 80.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩238,334 | ₩240,099 | ₩236,604 | ₩238,321 | -0.01% | 10만 |
|---|
| 2026.06.22–2026.06.26 | ₩234,538 | ₩238,160 | ₩233,424 | ₩237,717 | +1.36% | 21.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩239,045 | ₩239,045 | ₩232,928 | ₩234,142 | -2.05% | 8만 |
|---|
| 2026.06.08–2026.06.12 | ₩231,707 | ₩238,147 | ₩230,004 | ₩237,171 | +2.36% | 8.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩229,628 | ₩234,001 | ₩229,385 | ₩230,165 | +0.23% | 10.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩229,937 | ₩231,506 | ₩229,188 | ₩230,276 | +0.15% | 11.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩224,101 | ₩229,521 | ₩223,350 | ₩228,925 | +2.15% | 7.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩227,643 | ₩229,165 | ₩223,638 | ₩223,818 | -1.68% | 8.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩224,933 | ₩228,447 | ₩223,454 | ₩227,200 | +1.01% | 8.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩223,591 | ₩226,771 | ₩221,934 | ₩225,603 | +0.90% | 10.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩222,411 | ₩235,464 | ₩221,794 | ₩223,260 | +0.38% | 8.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩216,146 | ₩223,967 | ₩214,965 | ₩222,737 | +3.05% | 9.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩210,069 | ₩218,976 | ₩209,438 | ₩217,192 | +3.39% | 9.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩206,259 | ₩211,450 | ₩203,146 | ₩210,471 | +2.04% | 6.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩207,158 | ₩210,313 | ₩204,112 | ₩205,038 | -1.02% | 7.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩207,573 | ₩210,444 | ₩203,106 | ₩204,327 | -1.56% | 6.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩208,486 | ₩213,852 | ₩204,609 | ₩206,728 | -0.84% | 7.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩215,797 | ₩219,178 | ₩209,411 | ₩210,780 | -2.33% | 10.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩218,688 | ₩220,197 | ₩214,921 | ₩217,702 | -0.45% | 11.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩217,702 | ₩220,224 | ₩216,354 | ₩219,380 | +0.77% | 10.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩219,580 | ₩221,282 | ₩215,083 | ₩218,386 | -0.54% | 14.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩210,605 | ₩220,358 | ₩210,605 | ₩219,660 | +4.30% | 13.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩210,310 | ₩212,255 | ₩209,934 | ₩211,517 | +0.57% | 7.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩207,493 | ₩213,396 | ₩206,607 | ₩209,894 | +1.16% | 10.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩208,311 | ₩211,424 | ₩207,600 | ₩209,773 | +0.70% | 10.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩204,314 | ₩209,559 | ₩204,233 | ₩209,076 | +2.33% | 13.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩204,998 | ₩205,219 | ₩201,751 | ₩203,629 | -0.67% | 19.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩205,601 | ₩206,782 | ₩204,635 | ₩205,668 | +0.03% | 3.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩205,414 | ₩205,923 | ₩202,583 | ₩205,065 | -0.17% | 9.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩201,791 | ₩206,646 | ₩200,101 | ₩204,877 | +1.53% | 4.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩197,968 | ₩202,022 | ₩197,968 | ₩201,295 | +1.68% | 4.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩193,326 | ₩200,168 | ₩192,508 | ₩199,471 | +3.18% | 3.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩194,212 | ₩194,212 | ₩188,076 | ₩192,480 | -0.89% | 3.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩194,789 | ₩197,834 | ₩192,978 | ₩193,872 | -0.47% | 7.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩192,776 | ₩194,158 | ₩191,032 | ₩193,049 | +0.14% | 5.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩196,439 | ₩196,439 | ₩191,479 | ₩192,307 | -2.10% | 23.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩191,529 | ₩195,929 | ₩191,462 | ₩195,123 | +1.88% | 3.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩189,047 | ₩194,150 | ₩188,148 | ₩190,418 | +0.73% | 3.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩192,173 | ₩192,320 | ₩186,879 | ₩186,879 | -2.75% | 1.7만 |
|---|