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 | ₩66,093 | ₩66,710 | ₩66,046 | ₩66,448 | +0.54% | 47.7만 |
| 2026.09.28–2026.10.02 | ₩66,562 | ₩66,801 | ₩65,842 | ₩66,093 | -0.71% | 47만 |
| 2026.09.21–2026.09.25 | ₩67,434 | ₩67,521 | ₩66,710 | ₩66,884 | -0.82% | 53.2만 |
| 2026.09.14–2026.09.18 | ₩67,300 | ₩67,622 | ₩67,225 | ₩67,394 | +0.14% | 50.8만 |
| 2026.09.08–2026.09.11 | ₩67,903 | ₩67,943 | ₩67,461 | ₩67,461 | -0.65% | 19.2만 |
| 2026.08.31–2026.09.04 | ₩68,292 | ₩68,386 | ₩67,823 | ₩67,970 | -0.47% | 22만 |
| 2026.08.24–2026.08.28 | ₩68,238 | ₩68,540 | ₩68,238 | ₩68,319 | +0.12% | 21.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩68,386 |
| ₩68,440 |
| ₩68,171 |
| ₩68,332 |
| -0.08% |
| 25.1만 |
| 2026.08.10–2026.08.14 | ₩68,158 | ₩68,507 | ₩68,158 | ₩68,399 | +0.35% | 19.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩67,903 | ₩68,346 | ₩67,903 | ₩68,307 | +0.59% | 20.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩68,091 | ₩68,292 | ₩68,009 | ₩68,178 | +0.13% | 19.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩68,466 | ₩68,507 | ₩67,970 | ₩68,064 | -0.59% | 29.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩68,372 | ₩68,627 | ₩68,265 | ₩68,486 | +0.17% | 26.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩68,587 | ₩68,708 | ₩68,332 | ₩68,466 | -0.18% | 18만 |
|---|
| 2026.06.29–2026.07.02 | ₩68,775 | ₩68,949 | ₩68,386 | ₩68,554 | -0.32% | 18.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩68,855 | ₩68,936 | ₩68,453 | ₩68,761 | -0.14% | 23.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩68,989 | ₩68,989 | ₩68,547 | ₩68,748 | -0.35% | 13만 |
|---|
| 2026.06.08–2026.06.12 | ₩68,332 | ₩68,989 | ₩68,104 | ₩68,661 | +0.48% | 14.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩68,775 | ₩68,775 | ₩68,225 | ₩68,279 | -0.72% | 20만 |
|---|
| 2026.05.26–2026.05.29 | ₩68,654 | ₩69,043 | ₩68,594 | ₩68,973 | +0.46% | 11.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩68,292 | ₩68,574 | ₩68,037 | ₩68,486 | +0.28% | 20만 |
|---|
| 2026.05.11–2026.05.15 | ₩68,775 | ₩68,815 | ₩68,131 | ₩68,339 | -0.63% | 14만 |
|---|
| 2026.05.04–2026.05.08 | ₩68,587 | ₩68,909 | ₩68,426 | ₩68,842 | +0.37% | 18.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩68,989 | ₩69,097 | ₩68,627 | ₩68,761 | -0.33% | 16.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩69,217 | ₩69,392 | ₩68,842 | ₩69,056 | -0.23% | 29.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩68,735 | ₩69,378 | ₩68,634 | ₩69,244 | +0.74% | 11.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩68,185 | ₩69,003 | ₩68,171 | ₩68,720 | +0.78% | 17.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩67,943 | ₩68,391 | ₩67,829 | ₩68,326 | +0.56% | 6만 |
|---|
| 2026.03.23–2026.03.27 | ₩68,131 | ₩68,359 | ₩67,689 | ₩67,729 | -0.59% | 9.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩68,440 | ₩68,909 | ₩67,957 | ₩67,957 | -0.71% | 27.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩68,587 | ₩69,150 | ₩68,222 | ₩68,232 | -0.52% | 15.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩69,137 | ₩69,432 | ₩68,735 | ₩68,869 | -0.39% | 16.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩69,888 | ₩69,995 | ₩69,539 | ₩69,620 | -0.38% | 15.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩69,552 | ₩69,687 | ₩69,506 | ₩69,646 | +0.13% | 15.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩69,311 | ₩69,794 | ₩69,284 | ₩69,552 | +0.35% | 28.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩69,325 | ₩69,392 | ₩69,126 | ₩69,298 | -0.04% | 22.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩69,472 | ₩69,620 | ₩69,346 | ₩69,593 | +0.17% | 19.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩69,137 | ₩69,499 | ₩69,137 | ₩69,472 | +0.48% | 10.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩69,217 | ₩69,445 | ₩69,217 | ₩69,385 | +0.24% | 21.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩69,271 | ₩69,418 | ₩69,224 | ₩69,338 | +0.10% | 18.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩69,177 | ₩69,452 | ₩69,164 | ₩69,245 | +0.10% | 25.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩69,030 | ₩69,243 | ₩68,949 | ₩69,190 | +0.23% | 14.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩69,325 | ₩69,405 | ₩68,969 | ₩69,016 | -0.44% | 14.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩69,284 | ₩69,445 | ₩69,097 | ₩69,311 | +0.04% | 43.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩69,325 | ₩69,566 | ₩69,164 | ₩69,338 | +0.02% | 15.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩69,217 | ₩69,861 | ₩69,217 | ₩69,660 | +0.64% | 12.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩68,976 | ₩69,278 | ₩68,922 | ₩69,217 | +0.35% | 13만 |
|---|
| 2025.11.10–2025.11.14 | ₩69,123 | ₩69,445 | ₩68,922 | ₩69,016 | -0.16% | 20.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩69,244 | ₩69,244 | ₩68,855 | ₩69,097 | -0.21% | 13.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩69,593 | ₩69,928 | ₩69,351 | ₩69,397 | -0.28% | 27.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩69,311 | ₩69,646 | ₩69,311 | ₩69,579 | +0.39% | 13.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩69,056 | ₩69,392 | ₩68,916 | ₩69,284 | +0.33% | 18.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩69,070 | ₩69,123 | ₩68,855 | ₩68,855 | -0.31% | 3.6만 |
|---|