Vanguard Mega Cap Growth Index Fund ETF Shares (MGK) — 주가 히스토리

2026-10-08 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.

일별 주가

날짜	시가	고가	저가	종가	등락률	거래량
2026-10-08	94.50	94.88	93.30	93.73	-1.25%	1,361,909
2026-10-07	94.68	95.00	94.34	94.92	-0.20%	1,291,490
2026-10-06	95.14	95.53	95.00	95.11	+0.55%	1,842,746
2026-10-05	93.75	94.86	93.75	94.59	+0.97%	1,588,532
2026-10-02	93.90	94.31	93.39	93.68	+0.99%	1,892,500
2026-10-01	93.10	93.19	92.21	92.76	+0.12%	2,338,500
2026-09-30	92.68	93.55	92.62	92.65	+0.24%	2,127,200
2026-09-29	92.89	92.98	92.16	92.43	-0.05%	1,095,100
2026-09-28	92.94	93.08	92.05	92.48	-0.95%	1,204,000
2026-09-25	93.23	93.49	92.66	93.37	+0.41%	991,998
2026-09-24	91.97	93.16	91.87	92.99	+0.30%	1,164,549
2026-09-23	93.52	93.60	92.42	92.71	-0.87%	938,972
2026-09-22	93.38	93.76	93.35	93.52	+0.20%	2,041,169
2026-09-21	91.58	93.56	91.53	93.33	+2.68%	1,698,152
2026-09-18	90.98	90.98	90.30	90.89	+0.35%	861,107
2026-09-17	90.50	90.74	90.09	90.57	+1.63%	954,900
2026-09-16	89.49	89.97	88.53	89.12	+0.08%	1,505,500
2026-09-15	89.48	89.61	88.89	89.05	-0.62%	916,600
2026-09-14	89.11	90.05	88.85	89.61	-0.32%	993,000
2026-09-11	90.00	90.34	89.81	89.90	+0.91%	1,038,300
2026-09-10	88.77	89.39	88.70	89.09	-0.52%	1,168,200
2026-09-09	89.73	89.85	89.29	89.56	-0.42%	824,500
2026-09-08	90.23	90.35	89.67	89.94	-0.32%	2,067,000
2026-09-04	90.80	90.83	90.01	90.23	-0.49%	783,700
2026-09-03	89.71	90.92	89.69	90.67	+1.56%	1,598,200
2026-09-02	89.04	89.54	88.79	89.28	+0.27%	618,500
2026-09-01	88.87	89.54	88.58	89.04	-0.96%	1,043,600
2026-08-31	89.90	90.04	89.51	89.90	-0.24%	1,003,500
2026-08-28	90.54	91.21	90.00	90.12	-0.40%	847,000
2026-08-27	89.71	90.63	89.41	90.48	+1.83%	2,107,300
2026-08-26	88.73	89.10	88.44	88.85	-0.07%	731,600
2026-08-25	88.94	89.32	88.55	88.91	+0.62%	933,550
2026-08-24	88.65	88.84	88.05	88.36	-0.66%	1,554,050
2026-08-21	89.02	89.29	88.48	88.95	+0.38%	695,500
2026-08-20	89.18	89.37	88.53	88.61	-0.87%	860,300
2026-08-19	89.46	89.83	88.85	89.39	+0.16%	805,400
2026-08-18	89.29	89.58	89.09	89.25	-1.06%	994,000
2026-08-17	90.83	90.88	90.19	90.21	-0.56%	1,007,200
2026-08-14	91.23	91.30	90.60	90.72	-0.46%	735,600
2026-08-13	90.59	91.34	90.46	91.14	+1.03%	875,100
2026-08-12	90.71	90.83	90.10	90.21	+0.23%	846,500
2026-08-11	91.00	91.00	89.82	90.00	-0.70%	1,577,000
2026-08-10	90.74	91.09	90.42	90.63	-0.18%	841,600
2026-08-07	90.58	91.00	90.36	90.79	+0.87%	776,600
2026-08-06	89.77	90.44	89.71	90.01	-0.07%	770,700
2026-08-05	91.15	91.40	89.97	90.07	-0.39%	2,243,600
2026-08-04	88.83	90.77	88.75	90.42	+2.46%	1,579,900
2026-08-03	86.62	88.56	86.62	88.25	+2.22%	1,182,900
2026-07-31	85.75	86.61	84.82	86.33	+1.11%	1,582,900
2026-07-30	84.52	85.54	84.32	85.38	+2.73%	1,356,500
2026-07-29	84.21	85.12	83.04	83.11	-1.60%	1,353,900
2026-07-28	84.15	84.79	83.33	84.46	-0.11%	1,343,200
2026-07-27	85.81	85.88	84.13	84.55	-0.31%	1,169,700
2026-07-24	85.07	85.71	84.60	84.81	-0.29%	3,129,500
2026-07-23	85.53	85.84	84.50	85.06	-2.42%	1,320,800
2026-07-22	87.24	87.59	86.99	87.17	-0.56%	728,300
2026-07-21	87.54	87.76	87.15	87.66	+0.96%	926,200
2026-07-20	87.35	87.80	86.77	86.83	+0.00%	1,085,800
2026-07-17	86.25	87.34	85.73	86.83	-1.53%	1,752,700
2026-07-16	88.97	89.16	87.74	88.18	-1.43%	1,761,400
2026-07-15	88.99	89.49	88.62	89.46	+0.99%	1,295,400
2026-07-14	88.08	88.78	63.74	88.58	+1.01%	1,184,600
2026-07-13	88.50	88.72	87.55	87.69	-1.54%	1,567,600
2026-07-10	88.64	89.10	87.98	89.06	+0.52%	1,416,000
2026-07-09	87.67	88.63	87.20	88.60	+1.29%	1,119,600
2026-07-08	86.90	87.62	86.35	87.47	+0.01%	1,283,000
2026-07-07	87.79	87.92	86.94	87.46	-0.94%	1,506,900
2026-07-06	87.64	88.50	87.45	88.29	+1.47%	1,148,500
2026-07-02	87.86	88.46	86.52	87.01	-1.02%	1,930,200
2026-07-01	87.85	88.51	87.34	87.91	+0.00%	1,504,500
2026-06-30	86.52	88.14	86.45	87.91	+1.67%	1,354,700
2026-06-29	85.43	86.55	84.92	86.47	+2.61%	1,696,800
2026-06-26	83.61	85.00	83.27	84.27	-0.09%	1,325,100
2026-06-25	85.61	85.66	83.55	84.35	-0.97%	2,295,057
2026-06-24	85.62	86.40	84.81	85.18	-0.36%	1,405,249
2026-06-23	85.57	86.46	85.46	85.49	-2.12%	1,942,634
2026-06-22	88.36	88.78	87.24	87.34	-1.39%	1,457,553
2026-06-18	88.26	88.74	87.52	88.57	+1.76%	1,292,988
2026-06-17	88.50	88.58	86.80	87.04	-1.42%	3,071,657
2026-06-16	89.01	89.13	88.23	88.29	-1.12%	963,367
2026-06-15	88.57	89.51	88.46	89.29	+2.77%	1,411,000
2026-06-12	87.05	87.32	86.01	86.88	+0.22%	1,435,000
2026-06-11	85.36	86.91	84.59	86.69	+1.83%	2,986,700
2026-06-10	86.13	87.00	85.08	85.13	-2.01%	3,190,500
2026-06-09	88.38	88.86	84.72	86.88	-1.12%	4,258,900
2026-06-08	88.30	88.74	87.70	87.86	+0.45%	1,373,600
2026-06-05	90.08	90.14	87.16	87.47	-3.73%	2,116,600
2026-06-04	89.94	91.10	89.77	90.86	+0.13%	2,032,000
2026-06-03	91.71	91.85	90.45	90.74	-1.13%	1,554,300
2026-06-02	91.80	92.09	91.35	91.78	-0.30%	1,238,300
2026-06-01	91.45	92.38	91.35	92.06	+0.87%	1,719,200
2026-05-29	90.92	91.54	90.80	91.27	+0.57%	3,278,500
2026-05-28	89.63	90.76	89.59	90.75	+1.26%	1,842,100
2026-05-27	89.65	89.82	89.28	89.62	-0.08%	1,320,000
2026-05-26	89.55	89.99	89.32	89.69	+0.79%	1,569,000
2026-05-22	89.31	89.66	88.87	88.99	+0.23%	999,140
2026-05-21	88.31	89.24	88.01	88.79	+0.14%	1,505,765
2026-05-20	87.63	88.72	87.55	88.67	+1.41%	1,403,444
2026-05-19	87.82	88.14	87.10	87.44	-0.91%	1,603,925
2026-05-18	88.66	88.82	87.47	88.24	-0.34%	1,782,200
2026-05-15	88.78	89.45	88.11	88.54	-1.32%	1,790,000
2026-05-14	88.82	89.86	88.71	89.72	+1.14%	1,048,000
2026-05-13	87.84	89.01	87.32	88.71	+1.04%	1,311,600
2026-05-12	87.74	88.03	86.76	87.80	-0.27%	1,838,100
2026-05-11	87.50	88.50	87.43	88.04	-0.09%	1,813,400
2026-05-08	87.40	88.19	87.33	88.12	+1.23%	1,266,200
2026-05-07	87.32	87.86	86.80	87.05	+0.21%	1,197,200
2026-05-06	85.81	86.93	85.68	86.87	+2.00%	1,514,300
2026-05-05	85.10	85.30	84.84	85.17	+0.67%	1,196,800
2026-05-04	84.78	85.02	84.01	84.60	-0.18%	1,164,500
2026-05-01	84.60	85.23	84.50	84.75	+0.89%	1,305,100
2026-04-30	83.99	84.21	82.66	84.00	+0.42%	1,514,100
2026-04-29	83.58	83.80	83.13	83.65	-0.08%	1,246,100
2026-04-28	83.50	83.95	83.22	83.72	-0.86%	1,798,900
2026-04-27	83.94	84.54	83.64	84.45	+0.23%	1,620,300
2026-04-24	83.27	84.35	83.10	84.26	+1.68%	2,581,000
2026-04-23	83.53	83.71	82.08	82.87	-1.39%	2,233,200
2026-04-22	83.10	84.10	82.92	84.04	+2.03%	1,602,600
2026-04-21	83.17	83.32	82.17	82.37	-0.62%	1,641,600
2026-04-20	83.03	83.14	82.27	82.89	—	1,415,500

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 5월 (+7.69%). 가장 약한 달: 6월 (-4.51%). 일별 데이터 1년치(2026–2026) 기준.

4월+1.34%
5월+7.69%
6월-4.51%
7월-1.80%
8월+1.87%
9월+4.05%

FAQ · 현재 가격 데이터 기준 · 2026-10-08 기준

빠른 답변

Vanguard Mega Cap Growth Index Fund ETF Shares (MGK)의 최근 종가는 얼마입니까?

2026-10-08 기준 93.73. Closelook 데이터 레이크의 일별 가격 기록 기준.

MGK의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 95.53, 최저 63.74 (2026-10-08 기준).

Vanguard Mega Cap Growth Index Fund ETF Shares이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 MGK의 가장 강한 달은 5월(평균 +7.69%), 가장 약한 달은 6월(평균 -4.51%)였습니다. 일별 데이터 1년치(2026–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

1년(2026–2026). Closelook 데이터 레이크의 일봉 120개로 계산.