시장 데이터를 불러오는 중
전체 종목
Vanguard Target Maturity 2027 Corporate Bond ETF 과거 주가
Vanguard Target Maturity 2027 Corporate Bond ETF · VBCA · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Vanguard Target Maturity 2027 Corporate Bond ETF · VBCA · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩100,997 | ₩101,010 | ₩100,970 | ₩100,997 | 0.00% | 9천 |
| 2026.10.08 | ₩100,930 | ₩101,050 | ₩100,930 | ₩101,010 | +0.08% | 1.1만 |
| 2026.10.07 | ₩100,916 | ₩101,077 | ₩100,916 | ₩101,050 | +0.13% | 7.3만 |
| 2026.10.06 | ₩100,916 | ₩101,117 | ₩100,916 | ₩101,023 | +0.11% | 5.3만 |
| 2026.10.05 | ₩101,251 | ₩101,251 | ₩100,903 | ₩100,916 | -0.33% | 1만 |
| 2026.10.02 | ₩100,903 | ₩100,997 | ₩100,889 | ₩100,930 | +0.03% | 2.2만 |
| 2026.10.01 | ₩100,836 | ₩100,903 | ₩100,822 | ₩100,903 | +0.07% | 9.2만 |
| 2026.09.30 | ₩101,171 | ₩101,251 | ₩101,157 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩101,171 |
| 0.00% |
| 5.1천 |
| 2026.09.29 | ₩101,077 | ₩101,211 | ₩101,064 | ₩101,117 | +0.04% | 5.3천 |
|---|
| 2026.09.28 | ₩101,131 | ₩101,131 | ₩101,090 | ₩101,104 | -0.03% | 5.1천 |
|---|
| 2026.09.25 | ₩101,144 | ₩101,707 | ₩101,144 | ₩101,171 | +0.03% | 1.9만 |
|---|
| 2026.09.24 | ₩101,064 | ₩101,184 | ₩101,064 | ₩101,117 | +0.05% | 1.3만 |
|---|
| 2026.09.23 | ₩101,144 | ₩101,157 | ₩101,117 | ₩101,144 | 0.00% | 2.1만 |
|---|
| 2026.09.22 | ₩101,171 | ₩101,211 | ₩101,157 | ₩101,157 | -0.01% | 1.3만 |
|---|
| 2026.09.21 | ₩101,184 | ₩101,184 | ₩101,157 | ₩101,171 | -0.01% | 1.8만 |
|---|
| 2026.09.18 | ₩101,144 | ₩101,171 | ₩101,144 | ₩101,171 | +0.03% | 3.8천 |
|---|
| 2026.09.17 | ₩101,144 | ₩101,225 | ₩101,131 | ₩101,157 | +0.01% | 1.1만 |
|---|
| 2026.09.16 | ₩101,144 | ₩101,171 | ₩101,131 | ₩101,144 | 0.00% | 1.2만 |
|---|
| 2026.09.15 | ₩101,131 | ₩101,144 | ₩101,131 | ₩101,144 | +0.01% | 1.3만 |
|---|
| 2026.09.14 | ₩101,077 | ₩101,198 | ₩101,077 | ₩101,144 | +0.07% | 2만 |
|---|
| 2026.09.11 | ₩101,117 | ₩101,157 | ₩101,050 | ₩101,104 | -0.01% | 6.6만 |
|---|
| 2026.09.10 | ₩101,117 | ₩101,157 | ₩101,117 | ₩101,131 | +0.01% | 1.8만 |
|---|
| 2026.09.09 | ₩101,157 | ₩101,171 | ₩101,117 | ₩101,157 | 0.00% | 1.8만 |
|---|
| 2026.09.08 | ₩101,184 | ₩101,198 | ₩101,157 | ₩101,171 | -0.01% | 3.5만 |
|---|
| 2026.09.04 | ₩101,211 | ₩101,225 | ₩101,198 | ₩101,211 | 0.00% | 1.7만 |
|---|
| 2026.09.03 | ₩101,171 | ₩101,265 | ₩101,131 | ₩101,171 | 0.00% | 2.5만 |
|---|
| 2026.09.02 | ₩101,117 | ₩101,144 | ₩101,090 | ₩101,131 | +0.01% | 2.1만 |
|---|
| 2026.09.01 | ₩101,157 | ₩101,211 | ₩101,037 | ₩101,077 | -0.08% | 3.8만 |
|---|
| 2026.08.31 | ₩101,466 | ₩101,466 | ₩101,452 | ₩101,466 | 0.00% | 4.1천 |
|---|
| 2026.08.28 | ₩101,506 | ₩101,506 | ₩101,452 | ₩101,466 | -0.04% | 1.8천 |
|---|
| 2026.08.27 | ₩101,479 | ₩101,493 | ₩101,452 | ₩101,493 | +0.01% | 1만 |
|---|
| 2026.08.26 | ₩101,466 | ₩101,506 | ₩101,439 | ₩101,466 | 0.00% | 7천 |
|---|
| 2026.08.25 | ₩101,452 | ₩101,452 | ₩101,439 | ₩101,452 | 0.00% | 5.4천 |
|---|
| 2026.08.24 | ₩101,399 | ₩101,426 | ₩101,372 | ₩101,412 | +0.01% | 3.7천 |
|---|
| 2026.08.21 | ₩101,399 | ₩101,412 | ₩101,345 | ₩101,385 | -0.01% | 1.1만 |
|---|
| 2026.08.20 | ₩101,318 | ₩101,372 | ₩101,318 | ₩101,359 | +0.04% | 1.2만 |
|---|
| 2026.08.19 | ₩101,345 | ₩101,412 | ₩101,332 | ₩101,372 | +0.03% | 8.7천 |
|---|
| 2026.08.18 | ₩101,332 | ₩101,385 | ₩101,332 | ₩101,359 | +0.03% | 6.6천 |
|---|
| 2026.08.17 | ₩101,305 | ₩101,426 | ₩101,305 | ₩101,385 | +0.08% | 5.5천 |
|---|
| 2026.08.14 | ₩101,292 | ₩101,908 | ₩101,292 | ₩101,372 | +0.08% | 4.7만 |
|---|
| 2026.08.13 | ₩101,292 | ₩101,385 | ₩101,251 | ₩101,359 | +0.07% | 5.5천 |
|---|
| 2026.08.12 | ₩101,332 | ₩101,332 | ₩101,265 | ₩101,305 | -0.03% | 1.8만 |
|---|
| 2026.08.11 | ₩101,278 | ₩101,332 | ₩101,265 | ₩101,332 | +0.05% | 2.6만 |
|---|
| 2026.08.10 | ₩101,225 | ₩101,292 | ₩101,225 | ₩101,292 | +0.07% | 1.5만 |
|---|
| 2026.08.07 | ₩101,225 | ₩101,278 | ₩101,211 | ₩101,265 | +0.04% | 6.7천 |
|---|
| 2026.08.06 | ₩101,157 | ₩101,225 | ₩101,144 | ₩101,225 | +0.07% | 3.3천 |
|---|
| 2026.08.05 | ₩101,184 | ₩101,211 | ₩101,157 | ₩101,211 | +0.03% | 6.6천 |
|---|
| 2026.08.04 | ₩101,171 | ₩101,265 | ₩101,144 | ₩101,184 | +0.01% | 3.9천 |
|---|
| 2026.08.03 | ₩101,131 | ₩101,131 | ₩101,104 | ₩101,117 | -0.01% | 3.2천 |
|---|
| 2026.07.31 | ₩101,452 | ₩101,452 | ₩101,385 | ₩101,439 | -0.01% | 6.5천 |
|---|
| 2026.07.30 | ₩101,345 | ₩101,426 | ₩101,345 | ₩101,426 | +0.08% | 2.2만 |
|---|
| 2026.07.29 | ₩101,345 | ₩101,412 | ₩101,278 | ₩101,305 | -0.04% | 3.2천 |
|---|
| 2026.07.28 | ₩101,305 | ₩101,345 | ₩101,305 | ₩101,345 | +0.04% | 6.1천 |
|---|
| 2026.07.27 | ₩101,278 | ₩101,278 | ₩101,265 | ₩101,278 | 0.00% | 3.8천 |
|---|
| 2026.07.24 | ₩101,292 | ₩101,292 | ₩101,265 | ₩101,278 | -0.01% | 3.2천 |
|---|
| 2026.07.23 | ₩101,251 | ₩101,251 | ₩101,184 | ₩101,184 | -0.07% | 8.6천 |
|---|
| 2026.07.22 | ₩101,292 | ₩101,573 | ₩101,265 | ₩101,265 | -0.03% | 6.4천 |
|---|
| 2026.07.21 | ₩101,292 | ₩101,318 | ₩101,265 | ₩101,292 | 0.00% | 3만 |
|---|
| 2026.07.20 | ₩101,305 | ₩101,332 | ₩101,292 | ₩101,318 | +0.01% | 2.6천 |
|---|
| 2026.07.17 | ₩101,278 | ₩101,292 | ₩101,278 | ₩101,292 | +0.01% | 2.4천 |
|---|
| 2026.07.16 | ₩101,238 | ₩101,265 | ₩101,238 | ₩101,265 | +0.03% | 2.5천 |
|---|
| 2026.07.15 | ₩101,225 | ₩101,278 | ₩101,157 | ₩101,251 | +0.03% | 5.5천 |
|---|
| 2026.07.14 | ₩101,144 | ₩101,225 | ₩101,144 | ₩101,225 | +0.08% | 5.2천 |
|---|
| 2026.07.13 | ₩101,144 | ₩101,157 | ₩101,131 | ₩101,144 | 0.00% | 2.6천 |
|---|
| 2026.07.10 | ₩101,211 | ₩101,318 | ₩101,157 | ₩101,184 | -0.03% | 9.1천 |
|---|
| 2026.07.09 | ₩101,157 | ₩101,184 | ₩101,157 | ₩101,184 | +0.03% | 3.5천 |
|---|
| 2026.07.08 | ₩101,184 | ₩101,251 | ₩101,131 | ₩101,157 | -0.03% | 9.5천 |
|---|
| 2026.07.07 | ₩101,171 | ₩101,238 | ₩101,171 | ₩101,198 | +0.03% | 6.8천 |
|---|
| 2026.07.06 | ₩101,238 | ₩101,238 | ₩101,184 | ₩101,184 | -0.05% | 8.2천 |
|---|
| 2026.07.02 | ₩101,131 | ₩101,667 | ₩101,131 | ₩101,265 | +0.13% | 5.8만 |
|---|
| 2026.07.01 | ₩101,238 | ₩101,238 | ₩101,090 | ₩101,117 | -0.12% | 3.5만 |
|---|
| 2026.06.30 | ₩101,452 | ₩101,466 | ₩101,426 | ₩101,466 | +0.01% | 1.9만 |
|---|
| 2026.06.29 | ₩101,466 | ₩101,533 | ₩101,439 | ₩101,466 | 0.00% | 1.6만 |
|---|
| 2026.06.26 | ₩101,385 | ₩101,426 | ₩101,385 | ₩101,412 | +0.03% | 4.7천 |
|---|
| 2026.06.25 | ₩101,385 | ₩101,385 | ₩101,345 | ₩101,372 | -0.01% | 5.4천 |
|---|
| 2026.06.24 | ₩101,332 | ₩101,452 | ₩101,332 | ₩101,345 | +0.01% | 1.1만 |
|---|
| 2026.06.23 | ₩101,292 | ₩101,332 | ₩101,292 | ₩101,318 | +0.03% | 4.9천 |
|---|
| 2026.06.22 | ₩101,278 | ₩101,292 | ₩101,265 | ₩101,278 | 0.00% | 2.7만 |
|---|
| 2026.06.18 | ₩101,345 | ₩101,345 | ₩101,305 | ₩101,318 | -0.03% | 4.4천 |
|---|
| 2026.06.17 | ₩101,332 | ₩101,345 | ₩101,251 | ₩101,265 | -0.07% | 9.6천 |
|---|
| 2026.06.16 | ₩101,318 | ₩101,345 | ₩101,292 | ₩101,318 | 0.00% | 8.9천 |
|---|
| 2026.06.15 | ₩101,412 | ₩101,855 | ₩101,292 | ₩101,332 | -0.08% | 1.4만 |
|---|
| 2026.06.12 | ₩101,265 | ₩101,292 | ₩101,251 | ₩101,278 | +0.01% | 3.8천 |
|---|
| 2026.06.11 | ₩101,198 | ₩101,278 | ₩101,184 | ₩101,251 | +0.05% | 5.5천 |
|---|
| 2026.06.10 | ₩101,198 | ₩101,225 | ₩101,171 | ₩101,184 | -0.01% | 3.1만 |
|---|
| 2026.06.09 | ₩101,171 | ₩101,211 | ₩101,144 | ₩101,211 | +0.04% | 8.2천 |
|---|
| 2026.06.08 | ₩101,144 | ₩101,157 | ₩101,117 | ₩101,157 | +0.01% | 1.5만 |
|---|
| 2026.06.05 | ₩101,144 | ₩101,157 | ₩101,131 | ₩101,144 | 0.00% | 6.4천 |
|---|
| 2026.06.04 | ₩101,318 | ₩101,318 | ₩101,144 | ₩101,198 | -0.12% | 6.5천 |
|---|
| 2026.06.03 | ₩101,131 | ₩101,157 | ₩101,131 | ₩101,144 | +0.01% | 1.2만 |
|---|
| 2026.06.02 | ₩101,184 | ₩101,184 | ₩101,117 | ₩101,144 | -0.04% | 2.8만 |
|---|
| 2026.06.01 | ₩101,144 | ₩101,171 | ₩101,104 | ₩101,144 | 0.00% | 8.9천 |
|---|
| 2026.05.29 | ₩101,466 | ₩101,479 | ₩101,439 | ₩101,466 | 0.00% | 3.6천 |
|---|
| 2026.05.28 | ₩101,412 | ₩101,439 | ₩101,412 | ₩101,412 | 0.00% | 5천 |
|---|
| 2026.05.27 | ₩101,412 | ₩101,412 | ₩101,399 | ₩101,399 | -0.01% | 400 |
|---|
| 2026.05.26 | ₩101,318 | ₩101,439 | ₩101,318 | ₩101,359 | +0.04% | 2.5천 |
|---|
| 2026.05.22 | ₩101,332 | ₩101,332 | ₩101,305 | ₩101,305 | -0.03% | 7.8천 |
|---|
| 2026.05.21 | ₩101,265 | ₩101,345 | ₩101,265 | ₩101,292 | +0.03% | 6.9천 |
|---|
| 2026.05.20 | ₩101,265 | ₩101,305 | ₩101,251 | ₩101,292 | +0.03% | 1.4만 |
|---|
| 2026.05.19 | ₩101,238 | ₩101,238 | ₩101,211 | ₩101,211 | -0.03% | 1.8천 |
|---|
| 2026.05.18 | ₩101,251 | ₩101,359 | ₩101,225 | ₩101,238 | -0.01% | 5.5천 |
|---|
| 2026.05.15 | ₩101,211 | ₩101,292 | ₩101,171 | ₩101,198 | -0.01% | 6.7천 |
|---|
| 2026.05.14 | ₩101,265 | ₩101,265 | ₩101,238 | ₩101,238 | -0.03% | 500 |
|---|
| 2026.05.13 | ₩101,238 | ₩101,238 | ₩101,225 | ₩101,238 | 0.00% | 2천 |
|---|
| 2026.05.12 | ₩101,225 | ₩101,225 | ₩101,211 | ₩101,225 | 0.00% | 4.8천 |
|---|
| 2026.05.11 | ₩101,251 | ₩101,265 | ₩101,238 | ₩101,238 | -0.01% | 1.6천 |
|---|
| 2026.05.08 | ₩101,251 | ₩101,265 | ₩101,211 | ₩101,238 | -0.01% | 5천 |
|---|
| 2026.05.07 | ₩101,238 | ₩101,265 | ₩101,225 | ₩101,225 | -0.01% | 2.5천 |
|---|
| 2026.05.06 | ₩101,225 | ₩101,412 | ₩101,198 | ₩101,385 | +0.16% | 6.4만 |
|---|
| 2026.05.05 | ₩101,144 | ₩101,157 | ₩101,117 | ₩101,144 | 0.00% | 4.9천 |
|---|
| 2026.05.04 | ₩101,157 | ₩101,157 | ₩101,104 | ₩101,131 | -0.03% | 1만 |
|---|
| 2026.05.01 | ₩101,144 | ₩101,654 | ₩101,131 | ₩101,157 | +0.01% | 6.6만 |
|---|
| 2026.04.30 | ₩101,184 | ₩101,251 | ₩101,184 | ₩101,251 | +0.07% | 3.7천 |
|---|
| 2026.04.29 | ₩101,211 | ₩101,225 | ₩101,157 | ₩101,157 | -0.05% | 7.9만 |
|---|
| 2026.04.28 | ₩101,198 | ₩101,225 | ₩101,198 | ₩101,211 | +0.01% | 9천 |
|---|
| 2026.04.27 | ₩101,238 | ₩101,318 | ₩101,225 | ₩101,292 | +0.05% | 13.9만 |
|---|
| 2026.04.24 | ₩101,225 | ₩101,292 | ₩101,198 | ₩101,251 | +0.03% | 2만 |
|---|
| 2026.04.23 | ₩101,144 | ₩101,198 | ₩101,144 | ₩101,171 | +0.03% | 4.5천 |
|---|
| 2026.04.22 | ₩101,211 | ₩101,225 | ₩101,211 | ₩101,211 | 0.00% | 3천 |
|---|
| 2026.04.21 | ₩101,225 | ₩101,238 | ₩101,157 | ₩101,184 | -0.04% | 3.4천 |
|---|
| 2026.04.20 | ₩101,251 | ₩101,265 | ₩101,225 | ₩101,238 | -0.01% | 5천 |
|---|
| 2026.04.17 | ₩101,278 | ₩101,278 | ₩101,225 | ₩101,265 | -0.01% | 3.1천 |
|---|
| 2026.04.16 | ₩101,171 | ₩101,171 | ₩101,131 | ₩101,131 | -0.04% | 2.1천 |
|---|
| 2026.04.15 | ₩101,144 | ₩101,157 | ₩101,117 | ₩101,131 | -0.01% | 4.6천 |
|---|
| 2026.04.14 | ₩101,144 | ₩101,157 | ₩101,117 | ₩101,117 | -0.03% | 2.3천 |
|---|
| 2026.04.13 | ₩101,077 | ₩101,117 | ₩101,050 | ₩101,117 | +0.04% | 6.1천 |
|---|
| 2026.04.10 | ₩101,064 | ₩101,064 | ₩101,037 | ₩101,037 | -0.03% | 1.4천 |
|---|
| 2026.04.09 | ₩101,050 | ₩101,077 | ₩101,037 | ₩101,064 | +0.01% | 2.7천 |
|---|
| 2026.04.08 | ₩101,050 | ₩101,050 | ₩101,010 | ₩101,010 | -0.04% | 2.3천 |
|---|
| 2026.04.07 | ₩100,916 | ₩100,970 | ₩100,916 | ₩100,970 | +0.05% | 2천 |
|---|
| 2026.04.06 | ₩100,930 | ₩100,943 | ₩100,916 | ₩100,930 | 0.00% | 4.2천 |
|---|
| 2026.04.02 | ₩100,849 | ₩100,970 | ₩100,849 | ₩100,943 | +0.09% | 4.5천 |
|---|
| 2026.04.01 | ₩100,889 | ₩100,956 | ₩100,876 | ₩100,889 | 0.00% | 4.5천 |
|---|
| 2026.03.31 | ₩100,795 | ₩100,836 | ₩100,795 | ₩100,836 | +0.04% | 900 |
|---|
| 2026.03.30 | ₩100,742 | ₩100,916 | ₩100,742 | ₩100,755 | +0.01% | 2.8만 |
|---|
| 2026.03.27 | ₩100,568 | ₩100,675 | ₩100,568 | ₩100,661 | +0.09% | 1.7천 |
|---|
| 2026.03.26 | ₩100,661 | ₩100,661 | ₩100,568 | ₩100,568 | -0.09% | 1.4천 |
|---|