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 | ₩83,452 | ₩84,350 | ₩82,796 | ₩84,256 | +0.96% | 497.4만 |
| 2026.09.28–2026.10.02 | ₩84,752 | ₩84,927 | ₩83,010 | ₩83,720 | -1.22% | 501.8만 |
| 2026.09.21–2026.09.25 | ₩87,808 | ₩88,022 | ₩84,953 | ₩85,476 | -2.66% | 350.1만 |
| 2026.09.14–2026.09.18 | ₩86,830 | ₩87,929 | ₩86,548 | ₩87,325 | +0.57% | 426만 |
| 2026.09.08–2026.09.11 | ₩88,398 | ₩88,411 | ₩86,789 | ₩86,897 | -1.70% | 331.8만 |
| 2026.08.31–2026.09.04 | ₩88,666 | ₩88,746 | ₩87,821 | ₩88,223 | -0.50% | 347.4만 |
| 2026.08.24–2026.08.28 | ₩88,599 | ₩89,939 | ₩88,532 | ₩89,001 | +0.45% | 176.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩89,162 |
| ₩87,433 |
| ₩88,237 |
| +0.26% |
| 307.3만 |
| 2026.08.10–2026.08.14 | ₩88,585 | ₩89,215 | ₩88,130 | ₩88,304 | -0.32% | 375.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩88,344 | ₩89,389 | ₩88,250 | ₩88,920 | +0.65% | 412.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩89,456 | ₩89,979 | ₩88,076 | ₩88,424 | -1.15% | 458.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩90,341 | ₩90,368 | ₩88,800 | ₩89,041 | -1.44% | 275만 |
|---|
| 2026.07.13–2026.07.17 | ₩90,180 | ₩90,743 | ₩89,885 | ₩90,502 | +0.36% | 400.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩91,574 | ₩91,681 | ₩90,167 | ₩90,435 | -1.24% | 419.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩93,195 | ₩93,370 | ₩91,158 | ₩91,694 | -1.61% | 234.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩92,190 | ₩93,504 | ₩91,922 | ₩93,115 | +1.00% | 294.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩92,217 | ₩93,061 | ₩91,936 | ₩92,592 | +0.41% | 190.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩91,413 | ₩92,217 | ₩90,850 | ₩91,976 | +0.62% | 300.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩91,279 | ₩92,123 | ₩91,091 | ₩91,199 | -0.09% | 368.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩91,654 | ₩92,365 | ₩91,266 | ₩92,137 | +0.53% | 204.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩90,140 | ₩91,011 | ₩89,108 | ₩90,998 | +0.95% | 446.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩91,962 | ₩92,043 | ₩90,006 | ₩90,100 | -2.03% | 235.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩91,333 | ₩92,378 | ₩90,730 | ₩92,163 | +0.91% | 289.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩92,445 | ₩92,539 | ₩91,172 | ₩91,547 | -0.97% | 305.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩93,088 | ₩93,155 | ₩92,190 | ₩92,659 | -0.46% | 380.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩92,177 | ₩93,236 | ₩92,123 | ₩93,035 | +0.93% | 214.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩92,056 | ₩93,169 | ₩91,440 | ₩92,351 | +0.32% | 371.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩91,815 | ₩92,592 | ₩91,547 | ₩92,311 | +0.54% | 589.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩91,386 | ₩92,298 | ₩90,622 | ₩90,837 | -0.60% | 572만 |
|---|
| 2026.03.16–2026.03.20 | ₩92,391 | ₩92,954 | ₩90,957 | ₩91,038 | -1.47% | 577.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩93,504 | ₩94,589 | ₩91,560 | ₩91,641 | -1.99% | 718.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩95,018 | ₩95,152 | ₩93,303 | ₩93,785 | -1.30% | 774.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩95,232 | ₩96,010 | ₩95,206 | ₩95,862 | +0.66% | 276.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩95,420 | ₩95,554 | ₩94,763 | ₩95,152 | -0.28% | 263.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩93,262 | ₩95,340 | ₩93,115 | ₩95,246 | +2.13% | 365.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩93,088 | ₩93,517 | ₩92,566 | ₩93,504 | +0.45% | 405.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩94,308 | ₩94,415 | ₩93,182 | ₩93,329 | -1.04% | 432.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩92,673 | ₩94,000 | ₩92,606 | ₩93,906 | +1.33% | 402.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩93,463 | ₩94,536 | ₩93,396 | ₩93,758 | +0.32% | 525.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩93,128 | ₩93,879 | ₩92,914 | ₩93,798 | +0.72% | 504.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩93,785 | ₩93,866 | ₩92,927 | ₩92,994 | -0.84% | 339.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩93,182 | ₩93,946 | ₩92,860 | ₩93,638 | +0.49% | 233.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩93,504 | ₩93,705 | ₩92,981 | ₩93,209 | -0.32% | 294.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩94,000 | ₩94,536 | ₩92,994 | ₩93,155 | -0.90% | 322.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩94,268 | ₩94,710 | ₩93,798 | ₩93,959 | -0.33% | 377.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩95,112 | ₩95,943 | ₩94,978 | ₩95,621 | +0.54% | 277.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩94,201 | ₩94,777 | ₩94,040 | ₩94,683 | +0.51% | 437.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩94,656 | ₩95,353 | ₩94,067 | ₩94,067 | -0.62% | 374만 |
|---|
| 2025.11.03–2025.11.07 | ₩94,723 | ₩95,112 | ₩94,147 | ₩94,656 | -0.07% | 361.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩96,747 | ₩97,337 | ₩95,367 | ₩95,460 | -1.33% | 454.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩96,626 | ₩97,310 | ₩96,546 | ₩96,814 | +0.19% | 316.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩95,393 | ₩96,640 | ₩95,098 | ₩96,385 | +1.04% | 418.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩95,353 | ₩95,702 | ₩95,192 | ₩95,568 | +0.22% | 84.4만 |
|---|