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 | ₩66,050 | ₩66,666 | ₩66,003 | ₩66,405 | +0.54% | 47.7만 |
| 2026.09.28–2026.10.02 | ₩66,519 | ₩66,757 | ₩65,799 | ₩66,050 | -0.71% | 47만 |
| 2026.09.21–2026.09.25 | ₩67,390 | ₩67,477 | ₩66,666 | ₩66,840 | -0.82% | 53.2만 |
| 2026.09.14–2026.09.18 | ₩67,256 | ₩67,577 | ₩67,181 | ₩67,349 | +0.14% | 50.8만 |
| 2026.09.08–2026.09.11 | ₩67,859 | ₩67,899 | ₩67,416 | ₩67,416 | -0.65% | 19.2만 |
| 2026.08.31–2026.09.04 | ₩68,247 | ₩68,341 | ₩67,778 | ₩67,926 | -0.47% | 22만 |
| 2026.08.24–2026.08.28 | ₩68,194 | ₩68,495 | ₩68,194 | ₩68,274 | +0.12% | 21.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩68,341 |
| ₩68,395 |
| ₩68,127 |
| ₩68,287 |
| -0.08% |
| 25.1만 |
| 2026.08.10–2026.08.14 | ₩68,113 | ₩68,462 | ₩68,113 | ₩68,354 | +0.35% | 19.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩67,859 | ₩68,301 | ₩67,859 | ₩68,262 | +0.59% | 20.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩68,046 | ₩68,247 | ₩67,964 | ₩68,133 | +0.13% | 19.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩68,421 | ₩68,462 | ₩67,926 | ₩68,019 | -0.59% | 29.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩68,328 | ₩68,582 | ₩68,220 | ₩68,442 | +0.17% | 26.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩68,542 | ₩68,663 | ₩68,287 | ₩68,421 | -0.18% | 18만 |
|---|
| 2026.06.29–2026.07.02 | ₩68,730 | ₩68,904 | ₩68,341 | ₩68,509 | -0.32% | 18.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩68,810 | ₩68,890 | ₩68,408 | ₩68,716 | -0.14% | 23.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩68,944 | ₩68,944 | ₩68,502 | ₩68,703 | -0.35% | 13만 |
|---|
| 2026.06.08–2026.06.12 | ₩68,287 | ₩68,944 | ₩68,060 | ₩68,616 | +0.48% | 14.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩68,730 | ₩68,730 | ₩68,180 | ₩68,234 | -0.72% | 20만 |
|---|
| 2026.05.26–2026.05.29 | ₩68,609 | ₩68,998 | ₩68,549 | ₩68,928 | +0.46% | 11.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩68,247 | ₩68,529 | ₩67,993 | ₩68,442 | +0.28% | 20만 |
|---|
| 2026.05.11–2026.05.15 | ₩68,730 | ₩68,770 | ₩68,086 | ₩68,294 | -0.63% | 14만 |
|---|
| 2026.05.04–2026.05.08 | ₩68,542 | ₩68,864 | ₩68,381 | ₩68,797 | +0.37% | 18.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩68,944 | ₩69,051 | ₩68,582 | ₩68,716 | -0.33% | 16.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩69,172 | ₩69,346 | ₩68,797 | ₩69,011 | -0.23% | 29.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩68,689 | ₩69,333 | ₩68,589 | ₩69,199 | +0.74% | 11.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩68,140 | ₩68,957 | ₩68,127 | ₩68,675 | +0.78% | 17.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩67,899 | ₩68,346 | ₩67,785 | ₩68,281 | +0.56% | 6만 |
|---|
| 2026.03.23–2026.03.27 | ₩68,086 | ₩68,314 | ₩67,644 | ₩67,684 | -0.59% | 9.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩68,395 | ₩68,864 | ₩67,912 | ₩67,912 | -0.71% | 27.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩68,542 | ₩69,105 | ₩68,178 | ₩68,187 | -0.52% | 15.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩69,091 | ₩69,386 | ₩68,689 | ₩68,823 | -0.39% | 16.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩69,842 | ₩69,949 | ₩69,493 | ₩69,574 | -0.38% | 15.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩69,507 | ₩69,641 | ₩69,460 | ₩69,601 | +0.13% | 15.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩69,266 | ₩69,748 | ₩69,239 | ₩69,507 | +0.35% | 28.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩69,279 | ₩69,346 | ₩69,081 | ₩69,252 | -0.04% | 22.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩69,426 | ₩69,574 | ₩69,300 | ₩69,547 | +0.17% | 19.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩69,091 | ₩69,453 | ₩69,091 | ₩69,426 | +0.48% | 10.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩69,172 | ₩69,400 | ₩69,172 | ₩69,339 | +0.24% | 21.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩69,225 | ₩69,373 | ₩69,179 | ₩69,292 | +0.10% | 18.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩69,132 | ₩69,406 | ₩69,118 | ₩69,200 | +0.10% | 25.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩68,984 | ₩69,197 | ₩68,904 | ₩69,145 | +0.23% | 14.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩69,279 | ₩69,359 | ₩68,924 | ₩68,971 | -0.44% | 14.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩69,239 | ₩69,400 | ₩69,051 | ₩69,266 | +0.04% | 43.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩69,279 | ₩69,520 | ₩69,118 | ₩69,292 | +0.02% | 15.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩69,172 | ₩69,815 | ₩69,172 | ₩69,614 | +0.64% | 12.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩68,931 | ₩69,232 | ₩68,877 | ₩69,172 | +0.35% | 13만 |
|---|
| 2025.11.10–2025.11.14 | ₩69,078 | ₩69,400 | ₩68,877 | ₩68,971 | -0.16% | 20.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩69,199 | ₩69,199 | ₩68,810 | ₩69,051 | -0.21% | 13.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩69,547 | ₩69,882 | ₩69,306 | ₩69,351 | -0.28% | 27.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩69,266 | ₩69,601 | ₩69,266 | ₩69,534 | +0.39% | 13.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩69,011 | ₩69,346 | ₩68,870 | ₩69,239 | +0.33% | 18.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩69,024 | ₩69,078 | ₩68,810 | ₩68,810 | -0.31% | 3.6만 |
|---|