조회 기간
일별 시세최근 126 거래일 · 달러
| 날짜 | 종가 | 전일비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|
| 2026-10-13 | 44.65 | +0.0900 | +0.20% | 44.60 | 44.66 | 44.55 | 2,593,324 |
| 2026-10-12 | 44.56 | +0.0300 | +0.07% | 44.52 | 44.57 | 44.45 | 1,773,017 |
| 2026-10-09 | 44.53 | +0.1000 | +0.23% | 44.41 | 44.56 | 44.34 | 2,531,187 |
| 2026-10-08 | 44.43 | +0.2100 | +0.47% | 44.14 | 44.46 | 44.10 | 2,587,199 |
| 2026-10-07 | 44.22 | -0.0750 | -0.17% | 43.96 | 44.30 | 43.95 | 2,466,736 |
| 2026-10-06 | 44.30 | +0.1350 | +0.31% | 44.17 | 44.34 | 44.14 | 3,198,967 |
| 2026-10-05 | 44.16 | -0.0800 | -0.18% | 44.18 | 44.26 | 44.05 | 2,858,906 |
| 2026-10-02 | 44.24 | -0.1400 | -0.32% | 44.55 | 44.57 | 44.21 | 2,991,319 |
| 2026-10-01 | 44.38 | -0.0300 | -0.07% | 44.41 | 44.50 | 44.09 | 5,565,741 |
| 2026-09-30 | 44.41 | -0.0400 | -0.09% | 44.53 | 44.59 | 44.31 | 4,004,007 |
| 2026-09-29 | 44.45 | -0.0800 | -0.18% | 44.51 | 44.58 | 44.30 | 3,643,702 |
| 2026-09-28 | 44.53 | -0.2900 | -0.65% | 44.60 | 44.66 | 44.43 | 2,624,280 |
| 2026-09-25 | 44.82 | +0.1900 | +0.43% | 44.71 | 44.84 | 44.54 | 4,313,806 |
| 2026-09-24 | 44.63 | -0.2700 | -0.60% | 45.05 | 45.05 | 44.63 | 2,809,424 |
| 2026-09-23 | 44.90 | -0.4700 | -1.04% | 45.26 | 45.29 | 44.78 | 2,584,753 |
| 2026-09-22 | 45.37 | -0.0200 | -0.04% | 45.42 | 45.50 | 45.31 | 4,072,046 |
| 2026-09-21 | 45.39 | +0.1400 | +0.31% | 45.30 | 45.43 | 45.30 | 2,564,374 |
| 2026-09-18 | 45.25 | -0.2500 | -0.55% | 45.32 | 45.32 | 45.23 | 1,341,633 |
| 2026-09-17 | 45.50 | +0.2700 | +0.60% | 45.41 | 45.51 | 45.34 | 1,477,813 |
| 2026-09-16 | 45.23 | -0.0400 | -0.09% | 45.30 | 45.44 | 45.21 | 1,773,318 |
Vanguard Mortgage-Backed Securities ETF 게시판 0
글쓰기