시장 데이터를 불러오는 중
전체 종목
Vanguard Long-Term Bond ETF 과거 주가
Vanguard Long-Term Bond ETF · BLV · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Vanguard Long-Term Bond ETF · BLV · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩83,503 | ₩84,401 | ₩82,846 | ₩84,307 | +0.96% | 497.4만 |
| 2026.09.28–2026.10.02 | ₩84,804 | ₩84,978 | ₩83,060 | ₩83,771 | -1.22% | 501.8만 |
| 2026.09.21–2026.09.25 | ₩87,861 | ₩88,076 | ₩85,005 | ₩85,528 | -2.66% | 350.1만 |
| 2026.09.14–2026.09.18 | ₩86,882 | ₩87,982 | ₩86,600 | ₩87,378 | +0.57% | 426만 |
| 2026.09.08–2026.09.11 | ₩88,451 | ₩88,464 | ₩86,842 | ₩86,949 | -1.70% | 331.8만 |
| 2026.08.31–2026.09.04 | ₩88,719 | ₩88,800 | ₩87,874 | ₩88,277 | -0.50% | 347.4만 |
| 2026.08.24–2026.08.28 | ₩88,652 | ₩89,993 | ₩88,585 | ₩89,054 | +0.45% | 176.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩89,215 |
| ₩87,486 |
| ₩88,290 |
| +0.26% |
| 307.3만 |
| 2026.08.10–2026.08.14 | ₩88,639 | ₩89,269 | ₩88,183 | ₩88,357 | -0.32% | 375.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩88,397 | ₩89,443 | ₩88,304 | ₩88,974 | +0.65% | 412.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩89,510 | ₩90,033 | ₩88,129 | ₩88,478 | -1.15% | 458.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩90,395 | ₩90,422 | ₩88,853 | ₩89,095 | -1.44% | 275만 |
|---|
| 2026.07.13–2026.07.17 | ₩90,235 | ₩90,798 | ₩89,940 | ₩90,556 | +0.36% | 400.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩91,629 | ₩91,736 | ₩90,221 | ₩90,489 | -1.24% | 419.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩93,252 | ₩93,426 | ₩91,213 | ₩91,750 | -1.61% | 234.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩92,246 | ₩93,560 | ₩91,978 | ₩93,171 | +1.00% | 294.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩92,273 | ₩93,118 | ₩91,991 | ₩92,648 | +0.41% | 190.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩91,468 | ₩92,273 | ₩90,905 | ₩92,031 | +0.62% | 300.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩91,334 | ₩92,179 | ₩91,146 | ₩91,254 | -0.09% | 368.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩91,710 | ₩92,420 | ₩91,321 | ₩92,192 | +0.53% | 204.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩90,194 | ₩91,066 | ₩89,162 | ₩91,053 | +0.95% | 446.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩92,018 | ₩92,099 | ₩90,060 | ₩90,154 | -2.03% | 235.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩91,388 | ₩92,434 | ₩90,784 | ₩92,219 | +0.91% | 289.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩92,501 | ₩92,595 | ₩91,227 | ₩91,602 | -0.97% | 305.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩93,144 | ₩93,212 | ₩92,246 | ₩92,715 | -0.46% | 380.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩92,233 | ₩93,292 | ₩92,179 | ₩93,091 | +0.93% | 214.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩92,112 | ₩93,225 | ₩91,495 | ₩92,407 | +0.32% | 371.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩91,871 | ₩92,648 | ₩91,602 | ₩92,367 | +0.54% | 589.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩91,441 | ₩92,353 | ₩90,677 | ₩90,892 | -0.60% | 572만 |
|---|
| 2026.03.16–2026.03.20 | ₩92,447 | ₩93,010 | ₩91,012 | ₩91,093 | -1.47% | 577.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩93,560 | ₩94,646 | ₩91,616 | ₩91,696 | -1.99% | 718.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩95,075 | ₩95,210 | ₩93,359 | ₩93,842 | -1.30% | 774.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩95,290 | ₩96,068 | ₩95,263 | ₩95,920 | +0.66% | 276.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩95,478 | ₩95,612 | ₩94,821 | ₩95,210 | -0.28% | 263.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩93,319 | ₩95,397 | ₩93,171 | ₩95,303 | +2.13% | 365.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩93,144 | ₩93,574 | ₩92,621 | ₩93,560 | +0.45% | 405.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩94,365 | ₩94,472 | ₩93,238 | ₩93,386 | -1.04% | 432.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩92,729 | ₩94,056 | ₩92,662 | ₩93,962 | +1.33% | 402.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩93,520 | ₩94,593 | ₩93,453 | ₩93,815 | +0.32% | 525.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩93,185 | ₩93,936 | ₩92,970 | ₩93,855 | +0.72% | 504.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩93,842 | ₩93,922 | ₩92,984 | ₩93,051 | -0.84% | 339.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩93,238 | ₩94,003 | ₩92,917 | ₩93,694 | +0.49% | 233.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩93,560 | ₩93,761 | ₩93,037 | ₩93,265 | -0.32% | 294.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩94,056 | ₩94,593 | ₩93,051 | ₩93,212 | -0.90% | 322.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩94,325 | ₩94,767 | ₩93,855 | ₩94,016 | -0.33% | 377.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩95,169 | ₩96,001 | ₩95,035 | ₩95,679 | +0.54% | 277.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩94,257 | ₩94,834 | ₩94,097 | ₩94,740 | +0.51% | 437.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩94,713 | ₩95,411 | ₩94,123 | ₩94,123 | -0.62% | 374만 |
|---|
| 2025.11.03–2025.11.07 | ₩94,780 | ₩95,169 | ₩94,204 | ₩94,713 | -0.07% | 361.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩96,805 | ₩97,395 | ₩95,424 | ₩95,518 | -1.33% | 454.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩96,685 | ₩97,369 | ₩96,604 | ₩96,872 | +0.19% | 316.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩95,451 | ₩96,698 | ₩95,156 | ₩96,443 | +1.04% | 418.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩95,411 | ₩95,759 | ₩95,250 | ₩95,625 | +0.22% | 84.4만 |
|---|