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 | ₩59,244 | ₩59,754 | ₩58,936 | ₩59,714 | +0.79% | 1364.3만 |
| 2026.09.28–2026.10.02 | ₩59,808 | ₩59,888 | ₩59,124 | ₩59,325 | -0.81% | 1882.7만 |
| 2026.09.21–2026.09.25 | ₩60,746 | ₩61,015 | ₩59,727 | ₩60,103 | -1.06% | 1634.3만 |
| 2026.09.14–2026.09.18 | ₩60,653 | ₩61,028 | ₩60,532 | ₩60,679 | +0.04% | 798.6만 |
| 2026.09.08–2026.09.11 | ₩61,551 | ₩61,618 | ₩60,746 | ₩60,773 | -1.26% | 701.2만 |
| 2026.08.31–2026.09.04 | ₩61,766 | ₩61,859 | ₩61,310 | ₩61,578 | -0.30% | 677.2만 |
| 2026.08.24–2026.08.28 | ₩61,953 | ₩62,315 | ₩61,873 | ₩61,926 | -0.04% | 646.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩61,873 |
| ₩62,248 |
| ₩61,766 |
| ₩61,886 |
| +0.02% |
| 852.4만 |
| 2026.08.10–2026.08.14 | ₩61,913 | ₩62,262 | ₩61,712 | ₩61,913 | 0.00% | 484.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩61,685 | ₩62,087 | ₩61,645 | ₩62,007 | +0.52% | 652.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩62,007 | ₩62,315 | ₩61,658 | ₩61,766 | -0.39% | 740.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩62,329 | ₩62,342 | ₩61,698 | ₩61,940 | -0.62% | 617.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩62,141 | ₩62,490 | ₩61,980 | ₩62,356 | +0.35% | 651.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩62,516 | ₩62,664 | ₩62,061 | ₩62,275 | -0.39% | 707.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩63,013 | ₩63,080 | ₩62,289 | ₩62,503 | -0.81% | 454.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩62,584 | ₩63,107 | ₩62,503 | ₩62,999 | +0.66% | 578.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩62,677 | ₩62,892 | ₩62,476 | ₩62,677 | 0.00% | 597.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩62,369 | ₩62,731 | ₩62,195 | ₩62,597 | +0.37% | 588.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩62,436 | ₩62,677 | ₩62,168 | ₩62,195 | -0.39% | 710.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩62,651 | ₩62,946 | ₩62,557 | ₩62,905 | +0.41% | 491.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩62,141 | ₩62,490 | ₩61,698 | ₩62,449 | +0.50% | 851.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩62,838 | ₩62,905 | ₩62,074 | ₩62,141 | -1.11% | 559.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩62,691 | ₩63,026 | ₩62,382 | ₩62,959 | +0.43% | 790.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩63,039 | ₩63,174 | ₩62,624 | ₩62,744 | -0.47% | 693.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩63,361 | ₩63,361 | ₩62,932 | ₩63,187 | -0.28% | 626.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩63,013 | ₩63,495 | ₩62,932 | ₩63,375 | +0.57% | 877.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩62,838 | ₩63,214 | ₩62,624 | ₩63,013 | +0.28% | 766.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩62,852 | ₩63,080 | ₩62,624 | ₩62,932 | +0.13% | 781.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩62,651 | ₩62,905 | ₩62,195 | ₩62,436 | -0.34% | 987.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩63,160 | ₩63,375 | ₩62,436 | ₩62,463 | -1.10% | 875.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩63,254 | ₩63,549 | ₩62,825 | ₩62,946 | -0.49% | 795.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩63,857 | ₩63,951 | ₩63,147 | ₩63,321 | -0.84% | 743.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩63,857 | ₩64,233 | ₩63,844 | ₩64,179 | +0.50% | 899.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩63,871 | ₩63,898 | ₩63,697 | ₩63,831 | -0.06% | 610.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩63,294 | ₩63,965 | ₩63,254 | ₩63,965 | +1.06% | 711.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩63,187 | ₩63,321 | ₩63,013 | ₩63,321 | +0.21% | 808.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩63,348 | ₩63,495 | ₩63,308 | ₩63,348 | 0.00% | 787.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩63,080 | ₩63,334 | ₩63,039 | ₩63,267 | +0.30% | 754.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩63,388 | ₩63,495 | ₩63,227 | ₩63,267 | -0.19% | 1990.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩63,066 | ₩63,562 | ₩63,053 | ₩63,455 | +0.62% | 1004.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩63,214 | ₩63,281 | ₩63,039 | ₩63,053 | -0.25% | 576.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩63,174 | ₩63,281 | ₩62,879 | ₩63,200 | +0.04% | 540.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩63,039 | ₩63,227 | ₩63,026 | ₩63,053 | +0.02% | 959.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩63,066 | ₩63,308 | ₩62,838 | ₩62,999 | -0.11% | 700.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩62,972 | ₩63,254 | ₩62,932 | ₩63,066 | +0.15% | 806.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩63,294 | ₩63,589 | ₩63,254 | ₩63,442 | +0.23% | 485.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩63,026 | ₩63,267 | ₩62,932 | ₩63,241 | +0.34% | 786.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩63,066 | ₩63,294 | ₩62,946 | ₩62,972 | -0.15% | 716.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩62,986 | ₩63,187 | ₩62,771 | ₩63,147 | +0.26% | 1002.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩63,522 | ₩63,643 | ₩63,013 | ₩63,241 | -0.44% | 1072.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩63,455 | ₩63,643 | ₩63,348 | ₩63,509 | +0.08% | 1714.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩63,120 | ₩63,495 | ₩63,053 | ₩63,402 | +0.45% | 1606.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩63,053 | ₩63,147 | ₩62,959 | ₩63,080 | +0.04% | 160.9만 |
|---|