시장 데이터를 불러오는 중
전체 종목
Vanguard Mortgage-Backed Securities ETF 과거 주가
Vanguard Mortgage-Backed Securities ETF · VMBS · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Vanguard Mortgage-Backed Securities ETF · VMBS · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩59,202 | ₩59,711 | ₩58,894 | ₩59,671 | +0.79% | 1364.3만 |
| 2026.09.28–2026.10.02 | ₩59,765 | ₩59,845 | ₩59,081 | ₩59,282 | -0.81% | 1882.7만 |
| 2026.09.21–2026.09.25 | ₩60,703 | ₩60,971 | ₩59,684 | ₩60,060 | -1.06% | 1634.3만 |
| 2026.09.14–2026.09.18 | ₩60,609 | ₩60,984 | ₩60,489 | ₩60,636 | +0.04% | 798.6만 |
| 2026.09.08–2026.09.11 | ₩61,507 | ₩61,574 | ₩60,703 | ₩60,730 | -1.26% | 701.2만 |
| 2026.08.31–2026.09.04 | ₩61,721 | ₩61,815 | ₩61,266 | ₩61,534 | -0.30% | 677.2만 |
| 2026.08.24–2026.08.28 | ₩61,909 | ₩62,271 | ₩61,829 | ₩61,882 | -0.04% | 646.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩61,829 |
| ₩62,204 |
| ₩61,721 |
| ₩61,842 |
| +0.02% |
| 852.4만 |
| 2026.08.10–2026.08.14 | ₩61,869 | ₩62,217 | ₩61,668 | ₩61,869 | 0.00% | 484.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩61,641 | ₩62,043 | ₩61,601 | ₩61,963 | +0.52% | 652.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩61,963 | ₩62,271 | ₩61,614 | ₩61,721 | -0.39% | 740.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩62,284 | ₩62,298 | ₩61,654 | ₩61,896 | -0.62% | 617.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩62,097 | ₩62,445 | ₩61,936 | ₩62,311 | +0.35% | 651.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩62,472 | ₩62,619 | ₩62,016 | ₩62,231 | -0.39% | 707.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩62,968 | ₩63,035 | ₩62,244 | ₩62,458 | -0.81% | 454.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩62,539 | ₩63,061 | ₩62,458 | ₩62,954 | +0.66% | 578.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩62,633 | ₩62,847 | ₩62,432 | ₩62,633 | 0.00% | 597.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩62,324 | ₩62,686 | ₩62,150 | ₩62,552 | +0.37% | 588.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩62,391 | ₩62,633 | ₩62,123 | ₩62,150 | -0.39% | 710.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩62,606 | ₩62,901 | ₩62,512 | ₩62,860 | +0.41% | 491.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩62,097 | ₩62,445 | ₩61,654 | ₩62,405 | +0.50% | 851.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩62,793 | ₩62,860 | ₩62,030 | ₩62,097 | -1.11% | 559.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩62,646 | ₩62,981 | ₩62,338 | ₩62,914 | +0.43% | 790.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩62,994 | ₩63,128 | ₩62,579 | ₩62,700 | -0.47% | 693.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩63,316 | ₩63,316 | ₩62,887 | ₩63,142 | -0.28% | 626.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩62,968 | ₩63,450 | ₩62,887 | ₩63,329 | +0.57% | 877.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩62,793 | ₩63,169 | ₩62,579 | ₩62,968 | +0.28% | 766.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩62,807 | ₩63,035 | ₩62,579 | ₩62,887 | +0.13% | 781.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩62,606 | ₩62,860 | ₩62,150 | ₩62,391 | -0.34% | 987.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩63,115 | ₩63,329 | ₩62,391 | ₩62,418 | -1.10% | 875.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩63,209 | ₩63,504 | ₩62,780 | ₩62,901 | -0.49% | 795.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩63,812 | ₩63,906 | ₩63,102 | ₩63,276 | -0.84% | 743.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩63,812 | ₩64,187 | ₩63,798 | ₩64,133 | +0.50% | 899.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩63,825 | ₩63,852 | ₩63,651 | ₩63,785 | -0.06% | 610.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩63,249 | ₩63,919 | ₩63,209 | ₩63,919 | +1.06% | 711.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩63,142 | ₩63,276 | ₩62,968 | ₩63,276 | +0.21% | 808.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩63,303 | ₩63,450 | ₩63,262 | ₩63,303 | 0.00% | 787.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩63,035 | ₩63,289 | ₩62,994 | ₩63,222 | +0.30% | 754.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩63,343 | ₩63,450 | ₩63,182 | ₩63,222 | -0.19% | 1990.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩63,021 | ₩63,517 | ₩63,008 | ₩63,410 | +0.62% | 1004.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩63,169 | ₩63,236 | ₩62,994 | ₩63,008 | -0.25% | 576.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩63,128 | ₩63,236 | ₩62,834 | ₩63,155 | +0.04% | 540.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩62,994 | ₩63,182 | ₩62,981 | ₩63,008 | +0.02% | 959.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩63,021 | ₩63,262 | ₩62,793 | ₩62,954 | -0.11% | 700.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩62,927 | ₩63,209 | ₩62,887 | ₩63,021 | +0.15% | 806.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩63,249 | ₩63,544 | ₩63,209 | ₩63,396 | +0.23% | 485.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩62,981 | ₩63,222 | ₩62,887 | ₩63,195 | +0.34% | 786.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩63,021 | ₩63,249 | ₩62,901 | ₩62,927 | -0.15% | 716.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩62,941 | ₩63,142 | ₩62,726 | ₩63,102 | +0.26% | 1002.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩63,477 | ₩63,597 | ₩62,968 | ₩63,195 | -0.44% | 1072.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩63,410 | ₩63,597 | ₩63,303 | ₩63,463 | +0.08% | 1714.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩63,075 | ₩63,450 | ₩63,008 | ₩63,356 | +0.45% | 1606.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩63,008 | ₩63,102 | ₩62,914 | ₩63,035 | +0.04% | 160.9만 |
|---|