Stockscreener 앱 받기
248.23
1.55%
-3.92
시장 영업 전:
248.58
0.35
+0.14%
Vanguard Mega Cap 300 Index Etf 주식 (MGC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-12 | $253.2 | $248.0 | $5.15 | 107,043.0 | -1.55% |
| 2026-02-11 | $254.2 | $251.3 | $2.94 | 75,434.0 | -0.06% |
| 2026-02-10 | $254.2 | $252.3 | $1.89 | 61,285.0 | -0.42% |
| 2026-02-09 | $254.0 | $251.2 | $2.76 | 88,115.0 | +0.54% |
| 2026-02-06 | $252.5 | $248.4 | $4.08 | 85,330.0 | +1.87% |
| 2026-02-05 | $249.4 | $246.6 | $2.74 | 99,405.0 | -1.28% |
| 2026-02-04 | $252.6 | $249.0 | $3.63 | 174,876.0 | -0.69% |
| 2026-02-03 | $255.3 | $250.4 | $4.92 | 79,532.0 | -1.00% |
| 2026-02-02 | $255.5 | $252.8 | $2.75 | 103,048.0 | +0.51% |
| 2026-01-30 | $254.5 | $252.3 | $2.21 | 122,787.0 | -0.29% |
| 2026-01-29 | $255.3 | $250.7 | $4.65 | 1,436,809.0 | -0.25% |
| 2026-01-28 | $255.8 | $254.4 | $1.31 | 65,837.0 | +0.00% |
| 2026-01-27 | $255.4 | $254.2 | $1.15 | 134,254.0 | +0.48% |
| 2026-01-26 | $254.3 | $252.6 | $1.68 | 75,501.0 | +0.57% |
| 2026-01-23 | $253.0 | $251.3 | $1.72 | 67,783.0 | +0.17% |
| 2026-01-22 | $252.6 | $251.2 | $1.44 | 113,660.0 | +0.64% |
| 2026-01-21 | $251.7 | $247.9 | $3.82 | 147,221.0 | +1.02% |
| 2026-01-20 | $250.4 | $247.5 | $2.96 | 142,233.0 | -2.14% |
| 2026-01-16 | $254.2 | $252.9 | $1.24 | 107,950.0 | -0.02% |
| 2026-01-15 | $254.6 | $252.9 | $1.68 | 128,381.0 | +0.19% |
| 2026-01-14 | $253.5 | $251.2 | $2.27 | 94,135.0 | -0.66% |
Vanguard Mega Cap 300 Index Etf 주식 (MGC) 연도별 가격 이력
이 심층 분석에서는 Vanguard Mega Cap 300 Index Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 MGC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Vanguard Mega Cap 300 Index Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Vanguard Mega Cap 300 Index Etf 주식 (MGC) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02 | $255.5 | $246.6 | $8.92 | 981,111.0 | -2.11% |
| 2026-01 | $255.8 | $247.5 | $8.28 | 3,442,188.0 | +0.96% |
Vanguard Mega Cap 300 Index Etf 주식 (MGC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $254.7 | $246.3 | $8.43 | 5,324,162.0 | +0.46% |
| 2025-11 | $253.0 | $239.5 | $13.55 | 2,537,687.0 | +0.03% |
| 2025-10 | $254.5 | $239.6 | $14.91 | 2,501,041.0 | +3.06% |
| 2025-09 | $245.7 | $231.3 | $14.42 | 3,249,919.0 | +3.84% |
| 2025-08 | $236.9 | $225.4 | $11.47 | 2,619,787.0 | +2.09% |
| 2025-07 | $233.5 | $223.5 | $10.01 | 1,620,398.0 | +2.37% |
| 2025-06 | $225.3 | $212.6 | $12.75 | 1,993,919.0 | +5.22% |
| 2025-05 | $215.4 | $200.8 | $14.56 | 3,665,935.0 | +6.73% |
| 2025-04 | $204.3 | $173.3 | $31.01 | 3,617,513.0 | -0.54% |
| 2025-03 | $216.4 | $196.8 | $19.60 | 2,871,265.0 | -6.47% |
| 2025-02 | $222.8 | $210.9 | $11.84 | 2,231,888.0 | -1.40% |
| 2025-01 | $221.5 | $208.6 | $12.90 | 2,334,805.0 | +2.69% |
Vanguard Mega Cap 300 Index Etf 주식 (MGC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $220.5 | $211.5 | $8.96 | 1,461,375.0 | -1.26% |
| 2024-11 | $216.8 | $204.6 | $12.19 | 1,467,956.0 | +5.75% |
| 2024-10 | $210.8 | $203.5 | $7.36 | 1,330,240.0 | -0.94% |
| 2024-09 | $207.0 | $194.1 | $12.93 | 1,610,362.0 | +1.78% |
| 2024-08 | $203.4 | $182.8 | $20.55 | 1,945,920.0 | +2.45% |
| 2024-07 | $204.7 | $193.7 | $11.06 | 1,578,729.0 | +0.44% |
| 2024-06 | $199.7 | $187.9 | $11.76 | 1,364,226.0 | +4.36% |
| 2024-05 | $191.6 | $178.9 | $12.69 | 1,765,487.0 | +5.22% |
| 2024-04 | $187.5 | $176.7 | $10.86 | 1,632,235.0 | -3.85% |
| 2024-03 | $187.7 | $180.7 | $6.94 | 1,521,608.0 | +2.55% |
| 2024-02 | $183.3 | $173.6 | $9.72 | 1,790,902.0 | +5.32% |
| 2024-01 | $176.2 | $166.1 | $10.06 | 1,927,292.0 | +2.20% |
1.07%
자본화:
|
볼륨(24시간):