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 | ₩83,443 | ₩84,341 | ₩82,786 | ₩84,247 | +0.96% | 497.4만 |
| 2026.09.28–2026.10.02 | ₩84,743 | ₩84,917 | ₩83,001 | ₩83,711 | -1.22% | 501.8만 |
| 2026.09.21–2026.09.25 | ₩87,798 | ₩88,013 | ₩84,944 | ₩85,466 | -2.66% | 350.1만 |
| 2026.09.14–2026.09.18 | ₩86,820 | ₩87,919 | ₩86,538 | ₩87,316 | +0.57% | 426만 |
| 2026.09.08–2026.09.11 | ₩88,388 | ₩88,401 | ₩86,780 | ₩86,887 | -1.70% | 331.8만 |
| 2026.08.31–2026.09.04 | ₩88,656 | ₩88,736 | ₩87,812 | ₩88,214 | -0.50% | 347.4만 |
| 2026.08.24–2026.08.28 | ₩88,589 | ₩89,929 | ₩88,522 | ₩88,991 | +0.45% | 176.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩89,152 |
| ₩87,423 |
| ₩88,227 |
| +0.26% |
| 307.3만 |
| 2026.08.10–2026.08.14 | ₩88,575 | ₩89,205 | ₩88,120 | ₩88,294 | -0.32% | 375.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩88,334 | ₩89,379 | ₩88,240 | ₩88,910 | +0.65% | 412.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩89,446 | ₩89,969 | ₩88,066 | ₩88,415 | -1.15% | 458.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩90,331 | ₩90,358 | ₩88,790 | ₩89,031 | -1.44% | 275만 |
|---|
| 2026.07.13–2026.07.17 | ₩90,170 | ₩90,733 | ₩89,875 | ₩90,492 | +0.36% | 400.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩91,564 | ₩91,671 | ₩90,157 | ₩90,425 | -1.24% | 419.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩93,185 | ₩93,359 | ₩91,148 | ₩91,684 | -1.61% | 234.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩92,180 | ₩93,493 | ₩91,912 | ₩93,105 | +1.00% | 294.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩92,207 | ₩93,051 | ₩91,925 | ₩92,582 | +0.41% | 190.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩91,403 | ₩92,207 | ₩90,840 | ₩91,966 | +0.62% | 300.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩91,269 | ₩92,113 | ₩91,081 | ₩91,188 | -0.09% | 368.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩91,644 | ₩92,354 | ₩91,255 | ₩92,126 | +0.53% | 204.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩90,130 | ₩91,001 | ₩89,098 | ₩90,987 | +0.95% | 446.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩91,952 | ₩92,033 | ₩89,996 | ₩90,090 | -2.03% | 235.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩91,322 | ₩92,368 | ₩90,719 | ₩92,153 | +0.91% | 289.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩92,435 | ₩92,528 | ₩91,162 | ₩91,537 | -0.97% | 305.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩93,078 | ₩93,145 | ₩92,180 | ₩92,649 | -0.46% | 380.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩92,167 | ₩93,225 | ₩92,113 | ₩93,024 | +0.93% | 214.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩92,046 | ₩93,158 | ₩91,430 | ₩92,341 | +0.32% | 371.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩91,805 | ₩92,582 | ₩91,537 | ₩92,301 | +0.54% | 589.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩91,376 | ₩92,287 | ₩90,612 | ₩90,827 | -0.60% | 572만 |
|---|
| 2026.03.16–2026.03.20 | ₩92,381 | ₩92,944 | ₩90,947 | ₩91,028 | -1.47% | 577.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩93,493 | ₩94,579 | ₩91,550 | ₩91,631 | -1.99% | 718.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩95,007 | ₩95,141 | ₩93,292 | ₩93,775 | -1.30% | 774.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩95,222 | ₩95,999 | ₩95,195 | ₩95,852 | +0.66% | 276.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩95,409 | ₩95,543 | ₩94,753 | ₩95,141 | -0.28% | 263.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩93,252 | ₩95,329 | ₩93,105 | ₩95,235 | +2.13% | 365.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩93,078 | ₩93,507 | ₩92,555 | ₩93,493 | +0.45% | 405.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩94,297 | ₩94,404 | ₩93,172 | ₩93,319 | -1.04% | 432.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩92,662 | ₩93,989 | ₩92,595 | ₩93,895 | +1.33% | 402.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩93,453 | ₩94,525 | ₩93,386 | ₩93,748 | +0.32% | 525.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩93,118 | ₩93,868 | ₩92,904 | ₩93,788 | +0.72% | 504.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩93,775 | ₩93,855 | ₩92,917 | ₩92,984 | -0.84% | 339.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩93,172 | ₩93,935 | ₩92,850 | ₩93,627 | +0.49% | 233.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩93,493 | ₩93,694 | ₩92,971 | ₩93,198 | -0.32% | 294.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩93,989 | ₩94,525 | ₩92,984 | ₩93,145 | -0.90% | 322.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩94,257 | ₩94,699 | ₩93,788 | ₩93,949 | -0.33% | 377.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩95,101 | ₩95,932 | ₩94,967 | ₩95,610 | +0.54% | 277.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩94,190 | ₩94,766 | ₩94,029 | ₩94,672 | +0.51% | 437.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩94,646 | ₩95,342 | ₩94,056 | ₩94,056 | -0.62% | 374만 |
|---|
| 2025.11.03–2025.11.07 | ₩94,713 | ₩95,101 | ₩94,136 | ₩94,646 | -0.07% | 361.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩96,736 | ₩97,326 | ₩95,356 | ₩95,450 | -1.33% | 454.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩96,615 | ₩97,299 | ₩96,535 | ₩96,803 | +0.19% | 316.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩95,383 | ₩96,629 | ₩95,088 | ₩96,374 | +1.04% | 418.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩95,342 | ₩95,691 | ₩95,182 | ₩95,557 | +0.22% | 84.4만 |
|---|