시장 데이터를 불러오는 중
전체 종목
Vanguard Div Appreciation ETF 과거 주가
Vanguard Div Appreciation ETF · VIG · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Vanguard Div Appreciation ETF · VIG · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩315,165 | ₩320,945 | ₩314,280 | ₩320,583 | +1.72% | 670.2만 |
| 2026.09.28–2026.10.02 | ₩316,291 | ₩317,337 | ₩311,544 | ₩315,219 | -0.34% | 666.8만 |
| 2026.09.21–2026.09.25 | ₩318,665 | ₩320,274 | ₩315,916 | ₩318,611 | -0.02% | 470.6만 |
| 2026.09.14–2026.09.18 | ₩320,703 | ₩321,280 | ₩314,588 | ₩317,834 | -0.89% | 537.1만 |
| 2026.09.08–2026.09.11 | ₩323,439 | ₩323,935 | ₩318,585 | ₩321,092 | -0.73% | 357.8만 |
| 2026.08.31–2026.09.04 | ₩325,209 | ₩326,282 | ₩322,769 | ₩324,566 | -0.20% | 438.9만 |
| 2026.08.24–2026.08.28 | ₩327,154 | ₩328,374 | ₩325,303 | ₩325,974 | -0.36% | 428.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩328,053 |
| ₩330,627 |
| ₩324,673 |
| ₩327,100 |
| -0.29% |
| 421.7만 |
| 2026.08.10–2026.08.14 | ₩328,871 | ₩331,848 | ₩328,763 | ₩329,072 | +0.06% | 413.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩321,951 | ₩329,501 | ₩320,650 | ₩328,871 | +2.15% | 545.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩321,924 | ₩325,317 | ₩318,102 | ₩320,744 | -0.37% | 527.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩319,094 | ₩320,824 | ₩315,634 | ₩320,046 | +0.30% | 434.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩320,315 | ₩321,226 | ₩317,659 | ₩318,652 | -0.52% | 597.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩321,213 | ₩321,964 | ₩317,860 | ₩320,301 | -0.28% | 464.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩316,050 | ₩320,046 | ₩314,749 | ₩320,006 | +1.25% | 488.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩315,822 | ₩318,477 | ₩312,898 | ₩314,561 | -0.40% | 678.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩318,464 | ₩319,309 | ₩313,730 | ₩315,406 | -0.96% | 670.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩314,427 | ₩316,935 | ₩309,787 | ₩316,130 | +0.54% | 547.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩313,489 | ₩317,445 | ₩312,563 | ₩312,845 | -0.21% | 542만 |
|---|
| 2026.05.26–2026.05.29 | ₩313,663 | ₩314,923 | ₩311,933 | ₩314,682 | +0.32% | 430.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩307,668 | ₩313,140 | ₩306,917 | ₩312,603 | +1.60% | 463.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩305,563 | ₩310,216 | ₩304,637 | ₩307,628 | +0.68% | 495.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩304,906 | ₩308,661 | ₩303,699 | ₩305,844 | +0.31% | 492.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩303,417 | ₩308,835 | ₩301,405 | ₩306,354 | +0.97% | 435.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩304,798 | ₩306,126 | ₩302,747 | ₩304,195 | -0.20% | 450.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩296,202 | ₩306,032 | ₩295,934 | ₩305,040 | +2.98% | 475.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩289,309 | ₩299,716 | ₩288,598 | ₩297,007 | +2.66% | 523만 |
|---|
| 2026.03.30–2026.04.02 | ₩284,736 | ₩290,757 | ₩281,638 | ₩289,698 | +1.74% | 751.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩289,577 | ₩291,401 | ₩281,933 | ₩282,604 | -2.41% | 821.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩294,298 | ₩296,256 | ₩284,468 | ₩285,594 | -2.96% | 804.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩294,418 | ₩300,359 | ₩291,347 | ₩291,736 | -0.91% | 759.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩302,881 | ₩305,724 | ₩294,727 | ₩297,074 | -1.92% | 864.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩304,678 | ₩306,260 | ₩302,036 | ₩305,362 | +0.22% | 529.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩304,396 | ₩306,448 | ₩302,988 | ₩305,187 | +0.26% | 523.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩307,427 | ₩309,157 | ₩303,015 | ₩304,772 | -0.86% | 728.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩300,333 | ₩308,178 | ₩299,971 | ₩307,816 | +2.49% | 853만 |
|---|
| 2026.01.26–2026.01.30 | ₩299,971 | ₩301,794 | ₩298,106 | ₩300,427 | +0.15% | 892.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩299,193 | ₩302,210 | ₩297,208 | ₩299,246 | +0.02% | 834.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩300,333 | ₩303,042 | ₩299,394 | ₩302,599 | +0.75% | 789.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩296,309 | ₩302,063 | ₩295,988 | ₩301,419 | +1.72% | 958.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩297,892 | ₩298,455 | ₩294,338 | ₩295,840 | -0.69% | 607.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩295,599 | ₩298,616 | ₩295,290 | ₩298,388 | +0.94% | 664.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩298,911 | ₩298,938 | ₩293,265 | ₩295,921 | -1.00% | 793.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩298,133 | ₩301,191 | ₩295,210 | ₩297,825 | -0.10% | 843.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩297,342 | ₩298,522 | ₩294,673 | ₩297,168 | -0.06% | 719만 |
|---|
| 2025.11.24–2025.11.28 | ₩289,457 | ₩298,804 | ₩289,027 | ₩298,616 | +3.16% | 471.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩290,315 | ₩292,568 | ₩285,527 | ₩288,679 | -0.56% | 952.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩290,355 | ₩295,545 | ₩289,269 | ₩291,052 | +0.24% | 685.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩291,146 | ₩291,347 | ₩286,386 | ₩289,188 | -0.67% | 853.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩294,338 | ₩295,693 | ₩289,698 | ₩291,093 | -1.10% | 822.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩290,355 | ₩293,882 | ₩289,148 | ₩293,037 | +0.92% | 564.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩288,048 | ₩293,520 | ₩286,037 | ₩289,322 | +0.44% | 550.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩291,562 | ₩292,206 | ₩285,031 | ₩285,098 | -2.22% | 126.5만 |
|---|