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 | ₩242,798 | ₩245,693 | ₩241,438 | ₩245,130 | +0.96% | 43.3만 |
| 2026.09.28–2026.10.02 | ₩242,115 | ₩243,307 | ₩238,792 | ₩242,289 | +0.07% | 32.8만 |
| 2026.09.21–2026.09.25 | ₩246,403 | ₩247,113 | ₩241,009 | ₩242,863 | -1.44% | 33만 |
| 2026.09.14–2026.09.18 | ₩248,011 | ₩248,808 | ₩243,522 | ₩245,673 | -0.94% | 24.2만 |
| 2026.09.08–2026.09.11 | ₩251,173 | ₩251,187 | ₩245,807 | ₩248,735 | -0.97% | 18.2만 |
| 2026.08.31–2026.09.04 | ₩249,713 | ₩252,031 | ₩246,657 | ₩251,352 | +0.66% | 33.1만 |
| 2026.08.24–2026.08.28 | ₩250,396 | ₩251,033 | ₩248,641 | ₩248,815 | -0.63% | 20.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩252,018 |
| ₩247,904 |
| ₩250,276 |
| -0.39% |
| 22.3만 |
| 2026.08.10–2026.08.14 | ₩248,225 | ₩251,555 | ₩247,837 | ₩251,228 | +1.21% | 28.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩244,795 | ₩250,490 | ₩244,674 | ₩247,581 | +1.14% | 24.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩243,415 | ₩245,585 | ₩241,324 | ₩243,803 | +0.16% | 25.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩242,262 | ₩244,460 | ₩239,864 | ₩241,874 | -0.16% | 20.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩240,239 | ₩243,415 | ₩239,596 | ₩241,847 | +0.67% | 24.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩238,055 | ₩241,204 | ₩235,978 | ₩240,681 | +1.10% | 80.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩238,068 | ₩239,830 | ₩236,339 | ₩238,055 | -0.01% | 10만 |
|---|
| 2026.06.22–2026.06.26 | ₩234,276 | ₩237,894 | ₩233,163 | ₩237,452 | +1.36% | 21.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩238,778 | ₩238,778 | ₩232,668 | ₩233,880 | -2.05% | 8만 |
|---|
| 2026.06.08–2026.06.12 | ₩231,448 | ₩237,880 | ₩229,746 | ₩236,906 | +2.36% | 8.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩229,371 | ₩233,740 | ₩229,129 | ₩229,907 | +0.23% | 10.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩229,679 | ₩231,247 | ₩228,932 | ₩230,018 | +0.15% | 11.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩223,850 | ₩229,264 | ₩223,100 | ₩228,669 | +2.15% | 7.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩227,388 | ₩228,909 | ₩223,388 | ₩223,568 | -1.68% | 8.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩224,681 | ₩228,192 | ₩223,204 | ₩226,946 | +1.01% | 8.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩223,341 | ₩226,517 | ₩221,686 | ₩225,351 | +0.90% | 10.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩222,162 | ₩235,200 | ₩221,546 | ₩223,010 | +0.38% | 8.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩215,904 | ₩223,716 | ₩214,725 | ₩222,488 | +3.05% | 9.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩209,834 | ₩218,731 | ₩209,204 | ₩216,949 | +3.39% | 9.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩206,028 | ₩211,214 | ₩202,919 | ₩210,236 | +2.04% | 6.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩206,926 | ₩210,078 | ₩203,884 | ₩204,809 | -1.02% | 7.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩207,341 | ₩210,209 | ₩202,879 | ₩204,098 | -1.56% | 6.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩208,253 | ₩213,613 | ₩204,380 | ₩206,497 | -0.84% | 7.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩215,556 | ₩218,932 | ₩209,177 | ₩210,544 | -2.33% | 10.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩218,443 | ₩219,951 | ₩214,681 | ₩217,458 | -0.45% | 11.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩217,458 | ₩219,978 | ₩216,112 | ₩219,135 | +0.77% | 10.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩219,334 | ₩221,035 | ₩214,843 | ₩218,142 | -0.54% | 14.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩210,370 | ₩220,112 | ₩210,370 | ₩219,415 | +4.30% | 13.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩210,075 | ₩212,018 | ₩209,700 | ₩211,281 | +0.57% | 7.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩207,261 | ₩213,157 | ₩206,376 | ₩209,660 | +1.16% | 10.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩208,078 | ₩211,187 | ₩207,368 | ₩209,539 | +0.70% | 10.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩204,085 | ₩209,325 | ₩204,005 | ₩208,842 | +2.33% | 13.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩204,768 | ₩204,990 | ₩201,526 | ₩203,402 | -0.67% | 19.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩205,371 | ₩206,551 | ₩204,407 | ₩205,438 | +0.03% | 3.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩205,184 | ₩205,693 | ₩202,356 | ₩204,835 | -0.17% | 9.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩201,566 | ₩206,415 | ₩199,877 | ₩204,648 | +1.53% | 4.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩197,747 | ₩201,796 | ₩197,747 | ₩201,070 | +1.68% | 4.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩193,110 | ₩199,944 | ₩192,293 | ₩199,248 | +3.18% | 3.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩193,995 | ₩193,995 | ₩187,865 | ₩192,265 | -0.89% | 3.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩194,571 | ₩197,613 | ₩192,762 | ₩193,656 | -0.47% | 7.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩192,561 | ₩193,941 | ₩190,819 | ₩192,833 | +0.14% | 5.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩196,219 | ₩196,219 | ₩191,265 | ₩192,092 | -2.10% | 23.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩191,315 | ₩195,710 | ₩191,248 | ₩194,905 | +1.88% | 3.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩188,836 | ₩193,933 | ₩187,938 | ₩190,205 | +0.73% | 3.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩191,958 | ₩192,105 | ₩186,670 | ₩186,670 | -2.75% | 1.7만 |
|---|