시장 데이터를 불러오는 중
전체 종목
Vanguard Multi-Sector Income Bond ETF 과거 주가
Vanguard Multi-Sector Income Bond ETF · VGMS · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Vanguard Multi-Sector Income Bond ETF · VGMS · 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 | ₩66,103 | ₩66,720 | ₩66,056 | ₩66,458 | +0.54% | 47.7만 |
| 2026.09.28–2026.10.02 | ₩66,572 | ₩66,811 | ₩65,852 | ₩66,103 | -0.71% | 47만 |
| 2026.09.21–2026.09.25 | ₩67,444 | ₩67,531 | ₩66,720 | ₩66,894 | -0.82% | 53.2만 |
| 2026.09.14–2026.09.18 | ₩67,310 | ₩67,632 | ₩67,235 | ₩67,404 | +0.14% | 50.8만 |
| 2026.09.08–2026.09.11 | ₩67,913 | ₩67,954 | ₩67,471 | ₩67,471 | -0.65% | 19.2만 |
| 2026.08.31–2026.09.04 | ₩68,302 | ₩68,396 | ₩67,833 | ₩67,980 | -0.47% | 22만 |
| 2026.08.24–2026.08.28 | ₩68,249 | ₩68,550 | ₩68,249 | ₩68,329 | +0.12% | 21.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩68,450 |
| ₩68,182 |
| ₩68,342 |
| -0.08% |
| 25.1만 |
| 2026.08.10–2026.08.14 | ₩68,168 | ₩68,517 | ₩68,168 | ₩68,410 | +0.35% | 19.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩67,913 | ₩68,356 | ₩67,913 | ₩68,317 | +0.59% | 20.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩68,101 | ₩68,302 | ₩68,019 | ₩68,188 | +0.13% | 19.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩68,477 | ₩68,517 | ₩67,980 | ₩68,074 | -0.59% | 29.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩68,383 | ₩68,637 | ₩68,275 | ₩68,497 | +0.17% | 26.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩68,597 | ₩68,718 | ₩68,342 | ₩68,477 | -0.18% | 18만 |
|---|
| 2026.06.29–2026.07.02 | ₩68,785 | ₩68,959 | ₩68,396 | ₩68,564 | -0.32% | 18.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩68,865 | ₩68,946 | ₩68,463 | ₩68,772 | -0.14% | 23.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩69,000 | ₩69,000 | ₩68,557 | ₩68,758 | -0.35% | 13만 |
|---|
| 2026.06.08–2026.06.12 | ₩68,342 | ₩69,000 | ₩68,114 | ₩68,671 | +0.48% | 14.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩68,785 | ₩68,785 | ₩68,235 | ₩68,289 | -0.72% | 20만 |
|---|
| 2026.05.26–2026.05.29 | ₩68,664 | ₩69,053 | ₩68,604 | ₩68,984 | +0.46% | 11.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩68,302 | ₩68,584 | ₩68,047 | ₩68,497 | +0.28% | 20만 |
|---|
| 2026.05.11–2026.05.15 | ₩68,785 | ₩68,825 | ₩68,141 | ₩68,349 | -0.63% | 14만 |
|---|
| 2026.05.04–2026.05.08 | ₩68,597 | ₩68,919 | ₩68,436 | ₩68,852 | +0.37% | 18.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩69,000 | ₩69,107 | ₩68,637 | ₩68,772 | -0.33% | 16.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩69,228 | ₩69,402 | ₩68,852 | ₩69,067 | -0.23% | 29.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩68,745 | ₩69,389 | ₩68,644 | ₩69,254 | +0.74% | 11.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩68,195 | ₩69,013 | ₩68,182 | ₩68,730 | +0.78% | 17.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩67,954 | ₩68,401 | ₩67,840 | ₩68,336 | +0.56% | 6만 |
|---|
| 2026.03.23–2026.03.27 | ₩68,141 | ₩68,369 | ₩67,699 | ₩67,739 | -0.59% | 9.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩68,450 | ₩68,919 | ₩67,967 | ₩67,967 | -0.71% | 27.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩68,597 | ₩69,161 | ₩68,232 | ₩68,242 | -0.52% | 15.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩69,147 | ₩69,442 | ₩68,745 | ₩68,879 | -0.39% | 16.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩69,898 | ₩70,005 | ₩69,549 | ₩69,630 | -0.38% | 15.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩69,563 | ₩69,697 | ₩69,516 | ₩69,657 | +0.13% | 15.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩69,321 | ₩69,804 | ₩69,295 | ₩69,563 | +0.35% | 28.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩69,335 | ₩69,402 | ₩69,136 | ₩69,308 | -0.04% | 22.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩69,482 | ₩69,630 | ₩69,356 | ₩69,603 | +0.17% | 19.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩69,147 | ₩69,509 | ₩69,147 | ₩69,482 | +0.48% | 10.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩69,228 | ₩69,456 | ₩69,228 | ₩69,395 | +0.24% | 21.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩69,281 | ₩69,429 | ₩69,234 | ₩69,348 | +0.10% | 18.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩69,187 | ₩69,462 | ₩69,174 | ₩69,256 | +0.10% | 25.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩69,040 | ₩69,253 | ₩68,959 | ₩69,201 | +0.23% | 14.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩69,335 | ₩69,415 | ₩68,979 | ₩69,026 | -0.44% | 14.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩69,295 | ₩69,456 | ₩69,107 | ₩69,321 | +0.04% | 43.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩69,335 | ₩69,576 | ₩69,174 | ₩69,348 | +0.02% | 15.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩69,228 | ₩69,871 | ₩69,228 | ₩69,670 | +0.64% | 12.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩68,986 | ₩69,288 | ₩68,933 | ₩69,228 | +0.35% | 13만 |
|---|
| 2025.11.10–2025.11.14 | ₩69,134 | ₩69,456 | ₩68,933 | ₩69,026 | -0.16% | 20.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩69,254 | ₩69,254 | ₩68,865 | ₩69,107 | -0.21% | 13.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩69,603 | ₩69,938 | ₩69,362 | ₩69,407 | -0.28% | 27.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩69,321 | ₩69,657 | ₩69,321 | ₩69,590 | +0.39% | 13.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩69,067 | ₩69,402 | ₩68,926 | ₩69,295 | +0.33% | 18.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩69,080 | ₩69,134 | ₩68,865 | ₩68,865 | -0.31% | 3.6만 |
|---|