시장 데이터를 불러오는 중
전체 종목
Vanguard Target Maturity 2028 Corporate Bond ETF 과거 주가
Vanguard Target Maturity 2028 Corporate Bond ETF · VBCB · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Vanguard Target Maturity 2028 Corporate Bond ETF · VBCB · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩100,422 | ₩100,436 | ₩100,409 | ₩100,422 | 0.00% | 1.3만 |
| 2026.10.08 | ₩100,355 | ₩100,449 | ₩100,342 | ₩100,422 | +0.07% | 1.8만 |
| 2026.10.07 | ₩100,288 | ₩100,409 | ₩100,261 | ₩100,409 | +0.12% | 5만 |
| 2026.10.06 | ₩100,328 | ₩100,382 | ₩100,328 | ₩100,369 | +0.04% | 2.2만 |
| 2026.10.05 | ₩100,315 | ₩100,315 | ₩100,181 | ₩100,275 | -0.04% | 1.1만 |
| 2026.10.02 | ₩100,275 | ₩100,355 | ₩100,181 | ₩100,194 | -0.08% | 2.6만 |
| 2026.10.01 | ₩100,074 | ₩100,248 | ₩100,047 | ₩100,248 | +0.17% | 1.8만 |
| 2026.09.30 | ₩100,489 | ₩100,503 | ₩100,409 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩100,436 |
| -0.05% |
| 2.5만 |
| 2026.09.29 | ₩100,355 | ₩100,409 | ₩100,315 | ₩100,409 | +0.05% | 4.9천 |
|---|
| 2026.09.28 | ₩100,382 | ₩100,382 | ₩100,315 | ₩100,342 | -0.04% | 1.5만 |
|---|
| 2026.09.25 | ₩100,449 | ₩100,503 | ₩100,409 | ₩100,503 | +0.05% | 1.2만 |
|---|
| 2026.09.24 | ₩100,489 | ₩100,489 | ₩100,396 | ₩100,409 | -0.08% | 2.4만 |
|---|
| 2026.09.23 | ₩100,637 | ₩100,637 | ₩100,369 | ₩100,422 | -0.21% | 3.1만 |
|---|
| 2026.09.22 | ₩100,650 | ₩100,650 | ₩100,624 | ₩100,650 | 0.00% | 1만 |
|---|
| 2026.09.21 | ₩100,664 | ₩100,664 | ₩100,624 | ₩100,637 | -0.03% | 2.9만 |
|---|
| 2026.09.18 | ₩100,677 | ₩100,731 | ₩100,610 | ₩100,650 | -0.03% | 1.6만 |
|---|
| 2026.09.17 | ₩100,677 | ₩100,731 | ₩100,664 | ₩100,704 | +0.03% | 1.6만 |
|---|
| 2026.09.16 | ₩100,677 | ₩100,758 | ₩100,597 | ₩100,610 | -0.07% | 1.9만 |
|---|
| 2026.09.15 | ₩100,650 | ₩100,717 | ₩100,610 | ₩100,637 | -0.01% | 1.7만 |
|---|
| 2026.09.14 | ₩100,610 | ₩100,717 | ₩100,610 | ₩100,637 | +0.03% | 2.7만 |
|---|
| 2026.09.11 | ₩100,704 | ₩100,717 | ₩100,624 | ₩100,650 | -0.05% | 6.5만 |
|---|
| 2026.09.10 | ₩100,825 | ₩100,878 | ₩100,744 | ₩100,744 | -0.08% | 1.2만 |
|---|
| 2026.09.09 | ₩101,013 | ₩101,080 | ₩100,945 | ₩100,972 | -0.04% | 2.1만 |
|---|
| 2026.09.08 | ₩100,986 | ₩101,066 | ₩100,986 | ₩100,999 | +0.01% | 3.7만 |
|---|
| 2026.09.04 | ₩100,999 | ₩101,039 | ₩100,959 | ₩101,026 | +0.03% | 2.4만 |
|---|
| 2026.09.03 | ₩100,999 | ₩101,013 | ₩100,959 | ₩100,986 | -0.01% | 2.9만 |
|---|
| 2026.09.02 | ₩100,852 | ₩100,959 | ₩100,838 | ₩100,892 | +0.04% | 5.4만 |
|---|
| 2026.09.01 | ₩100,932 | ₩100,932 | ₩100,825 | ₩100,878 | -0.05% | 4.8만 |
|---|
| 2026.08.31 | ₩101,281 | ₩101,281 | ₩101,200 | ₩101,267 | -0.01% | 1.5만 |
|---|
| 2026.08.28 | ₩101,388 | ₩101,402 | ₩101,214 | ₩101,214 | -0.17% | 6.8천 |
|---|
| 2026.08.27 | ₩101,388 | ₩101,509 | ₩101,375 | ₩101,415 | +0.03% | 6.7만 |
|---|
| 2026.08.26 | ₩101,388 | ₩101,388 | ₩101,375 | ₩101,388 | 0.00% | 1.4만 |
|---|
| 2026.08.25 | ₩101,361 | ₩101,455 | ₩101,348 | ₩101,388 | +0.03% | 35.3만 |
|---|
| 2026.08.24 | ₩101,321 | ₩101,670 | ₩101,294 | ₩101,334 | +0.01% | 2.2만 |
|---|
| 2026.08.21 | ₩101,321 | ₩101,321 | ₩101,267 | ₩101,308 | -0.01% | 1.2만 |
|---|
| 2026.08.20 | ₩101,308 | ₩101,334 | ₩101,281 | ₩101,308 | 0.00% | 2.1만 |
|---|
| 2026.08.19 | ₩101,321 | ₩101,361 | ₩101,294 | ₩101,321 | 0.00% | 1.5만 |
|---|
| 2026.08.18 | ₩101,227 | ₩101,308 | ₩101,227 | ₩101,308 | +0.08% | 9.9천 |
|---|
| 2026.08.17 | ₩101,267 | ₩101,361 | ₩101,267 | ₩101,294 | +0.03% | 7.9천 |
|---|
| 2026.08.14 | ₩101,348 | ₩101,455 | ₩101,308 | ₩101,321 | -0.03% | 1.4만 |
|---|
| 2026.08.13 | ₩101,267 | ₩101,334 | ₩101,267 | ₩101,334 | +0.07% | 4.3만 |
|---|
| 2026.08.12 | ₩101,227 | ₩101,227 | ₩101,200 | ₩101,214 | -0.01% | 1.6만 |
|---|
| 2026.08.11 | ₩101,160 | ₩101,200 | ₩101,160 | ₩101,187 | +0.03% | 1.1만 |
|---|
| 2026.08.10 | ₩101,120 | ₩101,227 | ₩101,093 | ₩101,120 | 0.00% | 1.3만 |
|---|
| 2026.08.07 | ₩101,187 | ₩101,214 | ₩101,147 | ₩101,160 | -0.03% | 6.6천 |
|---|
| 2026.08.06 | ₩101,080 | ₩101,080 | ₩100,999 | ₩101,039 | -0.04% | 4.6천 |
|---|
| 2026.08.05 | ₩101,093 | ₩101,147 | ₩101,066 | ₩101,147 | +0.05% | 6천 |
|---|
| 2026.08.04 | ₩101,066 | ₩101,147 | ₩101,039 | ₩101,106 | +0.04% | 8.2천 |
|---|
| 2026.08.03 | ₩100,986 | ₩101,053 | ₩100,945 | ₩100,986 | 0.00% | 7.2천 |
|---|
| 2026.07.31 | ₩101,308 | ₩101,308 | ₩101,187 | ₩101,241 | -0.07% | 9.7천 |
|---|
| 2026.07.30 | ₩101,241 | ₩101,308 | ₩101,241 | ₩101,267 | +0.03% | 7.4천 |
|---|
| 2026.07.29 | ₩101,120 | ₩101,174 | ₩101,039 | ₩101,174 | +0.05% | 6.1천 |
|---|
| 2026.07.28 | ₩101,053 | ₩101,147 | ₩101,053 | ₩101,133 | +0.08% | 8.8천 |
|---|
| 2026.07.27 | ₩100,999 | ₩101,133 | ₩100,999 | ₩101,053 | +0.05% | 1.4만 |
|---|
| 2026.07.24 | ₩100,972 | ₩101,053 | ₩100,972 | ₩101,053 | +0.08% | 1.2만 |
|---|
| 2026.07.23 | ₩100,919 | ₩100,972 | ₩100,892 | ₩100,972 | +0.05% | 8.2천 |
|---|
| 2026.07.22 | ₩101,053 | ₩101,160 | ₩101,039 | ₩101,066 | +0.01% | 5.8만 |
|---|
| 2026.07.21 | ₩101,120 | ₩101,160 | ₩101,066 | ₩101,133 | +0.01% | 2.2만 |
|---|
| 2026.07.20 | ₩101,174 | ₩101,174 | ₩101,106 | ₩101,174 | 0.00% | 1.3만 |
|---|
| 2026.07.17 | ₩101,294 | ₩101,294 | ₩101,187 | ₩101,214 | -0.08% | 2.1만 |
|---|
| 2026.07.16 | ₩101,147 | ₩101,227 | ₩101,147 | ₩101,200 | +0.05% | 2만 |
|---|
| 2026.07.15 | ₩101,106 | ₩101,227 | ₩101,106 | ₩101,187 | +0.08% | 1만 |
|---|
| 2026.07.14 | ₩101,066 | ₩101,147 | ₩100,986 | ₩101,066 | 0.00% | 1.5만 |
|---|
| 2026.07.13 | ₩101,039 | ₩101,039 | ₩100,919 | ₩100,919 | -0.12% | 3.7만 |
|---|
| 2026.07.10 | ₩101,093 | ₩101,187 | ₩101,053 | ₩101,133 | +0.04% | 9만 |
|---|
| 2026.07.09 | ₩101,053 | ₩101,160 | ₩101,053 | ₩101,160 | +0.11% | 7천 |
|---|
| 2026.07.08 | ₩101,053 | ₩101,133 | ₩100,999 | ₩101,106 | +0.05% | 3.2만 |
|---|
| 2026.07.07 | ₩101,214 | ₩101,214 | ₩101,120 | ₩101,147 | -0.07% | 4만 |
|---|
| 2026.07.06 | ₩101,214 | ₩101,214 | ₩101,174 | ₩101,200 | -0.01% | 2.1만 |
|---|
| 2026.07.02 | ₩101,093 | ₩101,174 | ₩101,093 | ₩101,174 | +0.08% | 4.1만 |
|---|
| 2026.07.01 | ₩101,026 | ₩101,147 | ₩101,026 | ₩101,106 | +0.08% | 5.2만 |
|---|
| 2026.06.30 | ₩101,375 | ₩101,455 | ₩101,321 | ₩101,402 | +0.03% | 2.4만 |
|---|
| 2026.06.29 | ₩101,388 | ₩101,509 | ₩101,361 | ₩101,428 | +0.04% | 2.5만 |
|---|
| 2026.06.26 | ₩101,348 | ₩101,469 | ₩101,334 | ₩101,442 | +0.09% | 3.2만 |
|---|
| 2026.06.25 | ₩101,455 | ₩101,455 | ₩101,308 | ₩101,388 | -0.07% | 9.7천 |
|---|
| 2026.06.24 | ₩101,267 | ₩101,361 | ₩101,267 | ₩101,334 | +0.07% | 2.3만 |
|---|
| 2026.06.23 | ₩101,160 | ₩101,281 | ₩101,160 | ₩101,214 | +0.05% | 2만 |
|---|
| 2026.06.22 | ₩101,093 | ₩101,133 | ₩101,080 | ₩101,133 | +0.04% | 3.7만 |
|---|
| 2026.06.18 | ₩101,200 | ₩101,214 | ₩101,160 | ₩101,160 | -0.04% | 4.2천 |
|---|
| 2026.06.17 | ₩101,321 | ₩101,348 | ₩101,053 | ₩101,066 | -0.25% | 1.3만 |
|---|
| 2026.06.16 | ₩101,267 | ₩101,334 | ₩101,267 | ₩101,294 | +0.03% | 1만 |
|---|
| 2026.06.15 | ₩101,348 | ₩101,375 | ₩101,281 | ₩101,281 | -0.07% | 7천 |
|---|
| 2026.06.12 | ₩101,187 | ₩101,241 | ₩101,174 | ₩101,214 | +0.03% | 4.9천 |
|---|
| 2026.06.11 | ₩101,093 | ₩101,294 | ₩101,066 | ₩101,281 | +0.19% | 2.8만 |
|---|
| 2026.06.10 | ₩101,093 | ₩101,133 | ₩101,093 | ₩101,120 | +0.03% | 1.4만 |
|---|
| 2026.06.09 | ₩101,080 | ₩101,120 | ₩101,039 | ₩101,120 | +0.04% | 3.5천 |
|---|
| 2026.06.08 | ₩101,066 | ₩101,066 | ₩101,013 | ₩101,013 | -0.05% | 5.8천 |
|---|
| 2026.06.05 | ₩101,133 | ₩101,133 | ₩101,013 | ₩101,026 | -0.11% | 7.2천 |
|---|
| 2026.06.04 | ₩101,200 | ₩101,200 | ₩101,160 | ₩101,200 | 0.00% | 7.2천 |
|---|
| 2026.06.03 | ₩101,133 | ₩101,133 | ₩101,066 | ₩101,133 | 0.00% | 9.1천 |
|---|
| 2026.06.02 | ₩101,187 | ₩101,187 | ₩101,133 | ₩101,160 | -0.03% | 4.9천 |
|---|
| 2026.06.01 | ₩101,214 | ₩101,214 | ₩101,053 | ₩101,120 | -0.09% | 5.8천 |
|---|
| 2026.05.29 | ₩101,442 | ₩101,536 | ₩101,442 | ₩101,536 | +0.09% | 1.4천 |
|---|
| 2026.05.28 | ₩101,402 | ₩101,469 | ₩101,402 | ₩101,455 | +0.05% | 6.2천 |
|---|
| 2026.05.27 | ₩101,415 | ₩101,415 | ₩101,415 | ₩101,415 | 0.00% | 300 |
|---|
| 2026.05.26 | ₩101,495 | ₩101,495 | ₩101,308 | ₩101,348 | -0.15% | 4.2천 |
|---|
| 2026.05.22 | ₩101,294 | ₩101,321 | ₩101,200 | ₩101,241 | -0.05% | 9.7천 |
|---|
| 2026.05.21 | ₩101,241 | ₩101,267 | ₩101,241 | ₩101,267 | +0.03% | 4천 |
|---|
| 2026.05.20 | ₩101,120 | ₩101,294 | ₩101,120 | ₩101,281 | +0.16% | 2.9만 |
|---|
| 2026.05.19 | ₩101,093 | ₩101,133 | ₩101,093 | ₩101,133 | +0.04% | 500 |
|---|
| 2026.05.18 | ₩101,241 | ₩101,321 | ₩101,187 | ₩101,227 | -0.01% | 5.1천 |
|---|
| 2026.05.15 | ₩101,160 | ₩101,214 | ₩101,106 | ₩101,200 | +0.04% | 7.2천 |
|---|
| 2026.05.14 | ₩101,294 | ₩101,308 | ₩101,281 | ₩101,281 | -0.01% | 900 |
|---|
| 2026.05.13 | ₩101,254 | ₩101,294 | ₩101,214 | ₩101,267 | +0.01% | 2.4천 |
|---|
| 2026.05.12 | ₩101,308 | ₩101,308 | ₩101,147 | ₩101,254 | -0.05% | 8.6천 |
|---|
| 2026.05.11 | ₩101,361 | ₩101,375 | ₩101,308 | ₩101,348 | -0.01% | 5.8천 |
|---|
| 2026.05.08 | ₩101,442 | ₩101,442 | ₩101,388 | ₩101,428 | -0.01% | 4.8천 |
|---|
| 2026.05.07 | ₩101,442 | ₩101,442 | ₩101,321 | ₩101,321 | -0.12% | 2.8천 |
|---|
| 2026.05.06 | ₩101,388 | ₩101,455 | ₩101,361 | ₩101,402 | +0.01% | 5.8만 |
|---|
| 2026.05.05 | ₩101,241 | ₩101,294 | ₩101,241 | ₩101,294 | +0.05% | 3.7천 |
|---|
| 2026.05.04 | ₩101,214 | ₩101,321 | ₩101,133 | ₩101,200 | -0.01% | 1.4만 |
|---|
| 2026.05.01 | ₩101,254 | ₩101,388 | ₩101,254 | ₩101,321 | +0.07% | 6.9만 |
|---|
| 2026.04.30 | ₩101,294 | ₩101,375 | ₩101,294 | ₩101,361 | +0.07% | 5.3천 |
|---|
| 2026.04.29 | ₩101,321 | ₩101,415 | ₩101,174 | ₩101,200 | -0.12% | 8.8만 |
|---|
| 2026.04.28 | ₩101,334 | ₩101,375 | ₩101,321 | ₩101,361 | +0.03% | 9.1천 |
|---|
| 2026.04.27 | ₩101,482 | ₩101,589 | ₩101,415 | ₩101,455 | -0.03% | 13.8만 |
|---|
| 2026.04.24 | ₩101,415 | ₩101,562 | ₩101,415 | ₩101,509 | +0.09% | 2만 |
|---|
| 2026.04.23 | ₩101,442 | ₩101,442 | ₩101,428 | ₩101,442 | 0.00% | 1.7천 |
|---|
| 2026.04.22 | ₩101,442 | ₩101,455 | ₩101,442 | ₩101,442 | 0.00% | 2.7천 |
|---|
| 2026.04.21 | ₩101,442 | ₩101,442 | ₩101,402 | ₩101,428 | -0.01% | 1.9천 |
|---|
| 2026.04.20 | ₩101,536 | ₩101,536 | ₩101,509 | ₩101,509 | -0.03% | 3.8천 |
|---|
| 2026.04.17 | ₩101,522 | ₩101,549 | ₩101,522 | ₩101,522 | 0.00% | 2.7천 |
|---|
| 2026.04.16 | ₩101,402 | ₩101,442 | ₩101,375 | ₩101,388 | -0.01% | 6천 |
|---|
| 2026.04.15 | ₩101,388 | ₩101,388 | ₩101,361 | ₩101,388 | 0.00% | 9.9천 |
|---|
| 2026.04.14 | ₩101,348 | ₩101,402 | ₩101,334 | ₩101,402 | +0.05% | 1.4천 |
|---|
| 2026.04.13 | ₩101,281 | ₩101,334 | ₩101,267 | ₩101,334 | +0.05% | 1.7천 |
|---|
| 2026.04.10 | ₩101,334 | ₩101,334 | ₩101,227 | ₩101,227 | -0.11% | 3.3천 |
|---|
| 2026.04.09 | ₩101,241 | ₩101,281 | ₩101,214 | ₩101,281 | +0.04% | 2.4천 |
|---|
| 2026.04.08 | ₩101,281 | ₩101,308 | ₩101,214 | ₩101,214 | -0.07% | 3.6천 |
|---|
| 2026.04.07 | ₩101,066 | ₩101,147 | ₩101,026 | ₩101,147 | +0.08% | 1.3천 |
|---|
| 2026.04.06 | ₩101,415 | ₩101,415 | ₩101,080 | ₩101,080 | -0.33% | 8천 |
|---|
| 2026.04.02 | ₩101,039 | ₩101,160 | ₩101,039 | ₩101,147 | +0.11% | 1.6천 |
|---|
| 2026.04.01 | ₩101,053 | ₩101,066 | ₩101,026 | ₩101,039 | -0.01% | 2천 |
|---|
| 2026.03.31 | ₩100,945 | ₩100,999 | ₩100,945 | ₩100,999 | +0.05% | 800 |
|---|
| 2026.03.30 | ₩100,798 | ₩100,905 | ₩100,798 | ₩100,825 | +0.03% | 2.7만 |
|---|
| 2026.03.27 | ₩100,557 | ₩100,664 | ₩100,557 | ₩100,664 | +0.11% | 1.4천 |
|---|
| 2026.03.26 | ₩100,650 | ₩100,650 | ₩100,503 | ₩100,503 | -0.15% | 500 |
|---|