조회 기간
일별 시세최근 126 거래일 · 달러
| 날짜 | 종가 | 전일비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|
| 2026-10-13 | 228.57 | -0.3300 | -0.14% | 230.52 | 230.74 | 228.47 | 92,249 |
| 2026-10-12 | 228.90 | +2.53 | +1.12% | 226.49 | 229.00 | 226.23 | 104,888 |
| 2026-10-09 | 226.37 | +0.3300 | +0.15% | 225.32 | 226.51 | 225.27 | 65,592 |
| 2026-10-08 | 226.04 | +4.42 | +1.99% | 222.62 | 226.69 | 222.62 | 91,868 |
| 2026-10-07 | 221.62 | -0.1600 | -0.07% | 222.37 | 223.13 | 221.62 | 65,988 |
| 2026-10-06 | 221.78 | +1.85 | +0.84% | 220.05 | 222.54 | 220.05 | 109,668 |
| 2026-10-05 | 219.93 | +1.45 | +0.66% | 218.55 | 219.93 | 217.38 | 132,587 |
| 2026-10-02 | 218.48 | +0.7700 | +0.35% | 218.52 | 218.81 | 217.46 | 138,027 |
| 2026-10-01 | 217.71 | -0.5000 | -0.23% | 218.01 | 218.48 | 217.06 | 282,414 |
| 2026-09-30 | 218.21 | -3.35 | -1.51% | 222.27 | 222.50 | 218.18 | 119,866 |
| 2026-09-29 | 221.56 | -1.24 | -0.56% | 221.22 | 221.65 | 220.19 | 1,000,463 |
| 2026-09-28 | 222.80 | +0.6300 | +0.28% | 221.57 | 223.29 | 220.82 | 162,016 |
| 2026-09-25 | 222.17 | +1.05 | +0.47% | 220.52 | 222.34 | 220.09 | 209,309 |
| 2026-09-24 | 221.12 | -2.01 | -0.90% | 224.23 | 224.55 | 221.12 | 173,690 |
| 2026-09-23 | 223.13 | -2.02 | -0.90% | 224.16 | 224.42 | 222.73 | 146,554 |
| 2026-09-22 | 225.15 | +2.21 | +0.99% | 224.10 | 225.66 | 224.10 | 97,503 |
| 2026-09-21 | 222.94 | -0.6100 | -0.27% | 223.37 | 223.93 | 222.28 | 204,511 |
| 2026-09-18 | 223.55 | -1.47 | -0.65% | 224.14 | 224.46 | 223.55 | 116,872 |
| 2026-09-17 | 225.02 | -0.0900 | -0.04% | 225.75 | 225.76 | 223.97 | 115,806 |
| 2026-09-16 | 225.11 | -0.7800 | -0.35% | 225.91 | 226.93 | 225.01 | 109,092 |
Vanguard Consumer Staples Index Fund ETF Shares 게시판 0
글쓰기