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 | ₩100,445 | ₩100,458 | ₩100,431 | ₩100,445 | 0.00% | 1.3만 |
| 2026.10.08 | ₩100,378 | ₩100,472 | ₩100,364 | ₩100,445 | +0.07% | 1.8만 |
| 2026.10.07 | ₩100,311 | ₩100,431 | ₩100,284 | ₩100,431 | +0.12% | 5만 |
| 2026.10.06 | ₩100,351 | ₩100,405 | ₩100,351 | ₩100,391 | +0.04% | 2.2만 |
| 2026.10.05 | ₩100,338 | ₩100,338 | ₩100,203 | ₩100,297 | -0.04% | 1.1만 |
| 2026.10.02 | ₩100,297 | ₩100,378 | ₩100,203 | ₩100,217 | -0.08% | 2.6만 |
| 2026.10.01 | ₩100,096 | ₩100,270 | ₩100,069 | ₩100,270 | +0.17% | 1.8만 |
| 2026.09.30 | ₩100,512 | ₩100,525 | ₩100,431 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩100,458 |
| -0.05% |
| 2.5만 |
| 2026.09.29 | ₩100,378 | ₩100,431 | ₩100,338 | ₩100,431 | +0.05% | 4.9천 |
|---|
| 2026.09.28 | ₩100,405 | ₩100,405 | ₩100,338 | ₩100,364 | -0.04% | 1.5만 |
|---|
| 2026.09.25 | ₩100,472 | ₩100,525 | ₩100,431 | ₩100,525 | +0.05% | 1.2만 |
|---|
| 2026.09.24 | ₩100,512 | ₩100,512 | ₩100,418 | ₩100,431 | -0.08% | 2.4만 |
|---|
| 2026.09.23 | ₩100,659 | ₩100,659 | ₩100,391 | ₩100,445 | -0.21% | 3.1만 |
|---|
| 2026.09.22 | ₩100,673 | ₩100,673 | ₩100,646 | ₩100,673 | 0.00% | 1만 |
|---|
| 2026.09.21 | ₩100,686 | ₩100,686 | ₩100,646 | ₩100,659 | -0.03% | 2.9만 |
|---|
| 2026.09.18 | ₩100,700 | ₩100,753 | ₩100,633 | ₩100,673 | -0.03% | 1.6만 |
|---|
| 2026.09.17 | ₩100,700 | ₩100,753 | ₩100,686 | ₩100,727 | +0.03% | 1.6만 |
|---|
| 2026.09.16 | ₩100,700 | ₩100,780 | ₩100,619 | ₩100,633 | -0.07% | 1.9만 |
|---|
| 2026.09.15 | ₩100,673 | ₩100,740 | ₩100,633 | ₩100,659 | -0.01% | 1.7만 |
|---|
| 2026.09.14 | ₩100,633 | ₩100,740 | ₩100,633 | ₩100,659 | +0.03% | 2.7만 |
|---|
| 2026.09.11 | ₩100,727 | ₩100,740 | ₩100,646 | ₩100,673 | -0.05% | 6.5만 |
|---|
| 2026.09.10 | ₩100,847 | ₩100,901 | ₩100,767 | ₩100,767 | -0.08% | 1.2만 |
|---|
| 2026.09.09 | ₩101,035 | ₩101,102 | ₩100,968 | ₩100,995 | -0.04% | 2.1만 |
|---|
| 2026.09.08 | ₩101,008 | ₩101,089 | ₩101,008 | ₩101,022 | +0.01% | 3.7만 |
|---|
| 2026.09.04 | ₩101,022 | ₩101,062 | ₩100,981 | ₩101,049 | +0.03% | 2.4만 |
|---|
| 2026.09.03 | ₩101,022 | ₩101,035 | ₩100,981 | ₩101,008 | -0.01% | 2.9만 |
|---|
| 2026.09.02 | ₩100,874 | ₩100,981 | ₩100,861 | ₩100,914 | +0.04% | 5.4만 |
|---|
| 2026.09.01 | ₩100,955 | ₩100,955 | ₩100,847 | ₩100,901 | -0.05% | 4.8만 |
|---|
| 2026.08.31 | ₩101,303 | ₩101,303 | ₩101,223 | ₩101,290 | -0.01% | 1.5만 |
|---|
| 2026.08.28 | ₩101,411 | ₩101,424 | ₩101,236 | ₩101,236 | -0.17% | 6.8천 |
|---|
| 2026.08.27 | ₩101,411 | ₩101,532 | ₩101,397 | ₩101,438 | +0.03% | 6.7만 |
|---|
| 2026.08.26 | ₩101,411 | ₩101,411 | ₩101,397 | ₩101,411 | 0.00% | 1.4만 |
|---|
| 2026.08.25 | ₩101,384 | ₩101,478 | ₩101,371 | ₩101,411 | +0.03% | 35.3만 |
|---|
| 2026.08.24 | ₩101,344 | ₩101,693 | ₩101,317 | ₩101,357 | +0.01% | 2.2만 |
|---|
| 2026.08.21 | ₩101,344 | ₩101,344 | ₩101,290 | ₩101,330 | -0.01% | 1.2만 |
|---|
| 2026.08.20 | ₩101,330 | ₩101,357 | ₩101,303 | ₩101,330 | 0.00% | 2.1만 |
|---|
| 2026.08.19 | ₩101,344 | ₩101,384 | ₩101,317 | ₩101,344 | 0.00% | 1.5만 |
|---|
| 2026.08.18 | ₩101,250 | ₩101,330 | ₩101,250 | ₩101,330 | +0.08% | 9.9천 |
|---|
| 2026.08.17 | ₩101,290 | ₩101,384 | ₩101,290 | ₩101,317 | +0.03% | 7.9천 |
|---|
| 2026.08.14 | ₩101,371 | ₩101,478 | ₩101,330 | ₩101,344 | -0.03% | 1.4만 |
|---|
| 2026.08.13 | ₩101,290 | ₩101,357 | ₩101,290 | ₩101,357 | +0.07% | 4.3만 |
|---|
| 2026.08.12 | ₩101,250 | ₩101,250 | ₩101,223 | ₩101,236 | -0.01% | 1.6만 |
|---|
| 2026.08.11 | ₩101,183 | ₩101,223 | ₩101,183 | ₩101,210 | +0.03% | 1.1만 |
|---|
| 2026.08.10 | ₩101,142 | ₩101,250 | ₩101,116 | ₩101,142 | 0.00% | 1.3만 |
|---|
| 2026.08.07 | ₩101,210 | ₩101,236 | ₩101,169 | ₩101,183 | -0.03% | 6.6천 |
|---|
| 2026.08.06 | ₩101,102 | ₩101,102 | ₩101,022 | ₩101,062 | -0.04% | 4.6천 |
|---|
| 2026.08.05 | ₩101,116 | ₩101,169 | ₩101,089 | ₩101,169 | +0.05% | 6천 |
|---|
| 2026.08.04 | ₩101,089 | ₩101,169 | ₩101,062 | ₩101,129 | +0.04% | 8.2천 |
|---|
| 2026.08.03 | ₩101,008 | ₩101,075 | ₩100,968 | ₩101,008 | 0.00% | 7.2천 |
|---|
| 2026.07.31 | ₩101,330 | ₩101,330 | ₩101,210 | ₩101,263 | -0.07% | 9.7천 |
|---|
| 2026.07.30 | ₩101,263 | ₩101,330 | ₩101,263 | ₩101,290 | +0.03% | 7.4천 |
|---|
| 2026.07.29 | ₩101,142 | ₩101,196 | ₩101,062 | ₩101,196 | +0.05% | 6.1천 |
|---|
| 2026.07.28 | ₩101,075 | ₩101,169 | ₩101,075 | ₩101,156 | +0.08% | 8.8천 |
|---|
| 2026.07.27 | ₩101,022 | ₩101,156 | ₩101,022 | ₩101,075 | +0.05% | 1.4만 |
|---|
| 2026.07.24 | ₩100,995 | ₩101,075 | ₩100,995 | ₩101,075 | +0.08% | 1.2만 |
|---|
| 2026.07.23 | ₩100,941 | ₩100,995 | ₩100,914 | ₩100,995 | +0.05% | 8.2천 |
|---|
| 2026.07.22 | ₩101,075 | ₩101,183 | ₩101,062 | ₩101,089 | +0.01% | 5.8만 |
|---|
| 2026.07.21 | ₩101,142 | ₩101,183 | ₩101,089 | ₩101,156 | +0.01% | 2.2만 |
|---|
| 2026.07.20 | ₩101,196 | ₩101,196 | ₩101,129 | ₩101,196 | 0.00% | 1.3만 |
|---|
| 2026.07.17 | ₩101,317 | ₩101,317 | ₩101,210 | ₩101,236 | -0.08% | 2.1만 |
|---|
| 2026.07.16 | ₩101,169 | ₩101,250 | ₩101,169 | ₩101,223 | +0.05% | 2만 |
|---|
| 2026.07.15 | ₩101,129 | ₩101,250 | ₩101,129 | ₩101,210 | +0.08% | 1만 |
|---|
| 2026.07.14 | ₩101,089 | ₩101,169 | ₩101,008 | ₩101,089 | 0.00% | 1.5만 |
|---|
| 2026.07.13 | ₩101,062 | ₩101,062 | ₩100,941 | ₩100,941 | -0.12% | 3.7만 |
|---|
| 2026.07.10 | ₩101,116 | ₩101,210 | ₩101,075 | ₩101,156 | +0.04% | 9만 |
|---|
| 2026.07.09 | ₩101,075 | ₩101,183 | ₩101,075 | ₩101,183 | +0.11% | 7천 |
|---|
| 2026.07.08 | ₩101,075 | ₩101,156 | ₩101,022 | ₩101,129 | +0.05% | 3.2만 |
|---|
| 2026.07.07 | ₩101,236 | ₩101,236 | ₩101,142 | ₩101,169 | -0.07% | 4만 |
|---|
| 2026.07.06 | ₩101,236 | ₩101,236 | ₩101,196 | ₩101,223 | -0.01% | 2.1만 |
|---|
| 2026.07.02 | ₩101,116 | ₩101,196 | ₩101,116 | ₩101,196 | +0.08% | 4.1만 |
|---|
| 2026.07.01 | ₩101,049 | ₩101,169 | ₩101,049 | ₩101,129 | +0.08% | 5.2만 |
|---|
| 2026.06.30 | ₩101,397 | ₩101,478 | ₩101,344 | ₩101,424 | +0.03% | 2.4만 |
|---|
| 2026.06.29 | ₩101,411 | ₩101,532 | ₩101,384 | ₩101,451 | +0.04% | 2.5만 |
|---|
| 2026.06.26 | ₩101,371 | ₩101,491 | ₩101,357 | ₩101,464 | +0.09% | 3.2만 |
|---|
| 2026.06.25 | ₩101,478 | ₩101,478 | ₩101,330 | ₩101,411 | -0.07% | 9.7천 |
|---|
| 2026.06.24 | ₩101,290 | ₩101,384 | ₩101,290 | ₩101,357 | +0.07% | 2.3만 |
|---|
| 2026.06.23 | ₩101,183 | ₩101,303 | ₩101,183 | ₩101,236 | +0.05% | 2만 |
|---|
| 2026.06.22 | ₩101,116 | ₩101,156 | ₩101,102 | ₩101,156 | +0.04% | 3.7만 |
|---|
| 2026.06.18 | ₩101,223 | ₩101,236 | ₩101,183 | ₩101,183 | -0.04% | 4.2천 |
|---|
| 2026.06.17 | ₩101,344 | ₩101,371 | ₩101,075 | ₩101,089 | -0.25% | 1.3만 |
|---|
| 2026.06.16 | ₩101,290 | ₩101,357 | ₩101,290 | ₩101,317 | +0.03% | 1만 |
|---|
| 2026.06.15 | ₩101,371 | ₩101,397 | ₩101,303 | ₩101,303 | -0.07% | 7천 |
|---|
| 2026.06.12 | ₩101,210 | ₩101,263 | ₩101,196 | ₩101,236 | +0.03% | 4.9천 |
|---|
| 2026.06.11 | ₩101,116 | ₩101,317 | ₩101,089 | ₩101,303 | +0.19% | 2.8만 |
|---|
| 2026.06.10 | ₩101,116 | ₩101,156 | ₩101,116 | ₩101,142 | +0.03% | 1.4만 |
|---|
| 2026.06.09 | ₩101,102 | ₩101,142 | ₩101,062 | ₩101,142 | +0.04% | 3.5천 |
|---|
| 2026.06.08 | ₩101,089 | ₩101,089 | ₩101,035 | ₩101,035 | -0.05% | 5.8천 |
|---|
| 2026.06.05 | ₩101,156 | ₩101,156 | ₩101,035 | ₩101,049 | -0.11% | 7.2천 |
|---|
| 2026.06.04 | ₩101,223 | ₩101,223 | ₩101,183 | ₩101,223 | 0.00% | 7.2천 |
|---|
| 2026.06.03 | ₩101,156 | ₩101,156 | ₩101,089 | ₩101,156 | 0.00% | 9.1천 |
|---|
| 2026.06.02 | ₩101,210 | ₩101,210 | ₩101,156 | ₩101,183 | -0.03% | 4.9천 |
|---|
| 2026.06.01 | ₩101,236 | ₩101,236 | ₩101,075 | ₩101,142 | -0.09% | 5.8천 |
|---|
| 2026.05.29 | ₩101,464 | ₩101,558 | ₩101,464 | ₩101,558 | +0.09% | 1.4천 |
|---|
| 2026.05.28 | ₩101,424 | ₩101,491 | ₩101,424 | ₩101,478 | +0.05% | 6.2천 |
|---|
| 2026.05.27 | ₩101,438 | ₩101,438 | ₩101,438 | ₩101,438 | 0.00% | 300 |
|---|
| 2026.05.26 | ₩101,518 | ₩101,518 | ₩101,330 | ₩101,371 | -0.15% | 4.2천 |
|---|
| 2026.05.22 | ₩101,317 | ₩101,344 | ₩101,223 | ₩101,263 | -0.05% | 9.7천 |
|---|
| 2026.05.21 | ₩101,263 | ₩101,290 | ₩101,263 | ₩101,290 | +0.03% | 4천 |
|---|
| 2026.05.20 | ₩101,142 | ₩101,317 | ₩101,142 | ₩101,303 | +0.16% | 2.9만 |
|---|
| 2026.05.19 | ₩101,116 | ₩101,156 | ₩101,116 | ₩101,156 | +0.04% | 500 |
|---|
| 2026.05.18 | ₩101,263 | ₩101,344 | ₩101,210 | ₩101,250 | -0.01% | 5.1천 |
|---|
| 2026.05.15 | ₩101,183 | ₩101,236 | ₩101,129 | ₩101,223 | +0.04% | 7.2천 |
|---|
| 2026.05.14 | ₩101,317 | ₩101,330 | ₩101,303 | ₩101,303 | -0.01% | 900 |
|---|
| 2026.05.13 | ₩101,277 | ₩101,317 | ₩101,236 | ₩101,290 | +0.01% | 2.4천 |
|---|
| 2026.05.12 | ₩101,330 | ₩101,330 | ₩101,169 | ₩101,277 | -0.05% | 8.6천 |
|---|
| 2026.05.11 | ₩101,384 | ₩101,397 | ₩101,330 | ₩101,371 | -0.01% | 5.8천 |
|---|
| 2026.05.08 | ₩101,464 | ₩101,464 | ₩101,411 | ₩101,451 | -0.01% | 4.8천 |
|---|
| 2026.05.07 | ₩101,464 | ₩101,464 | ₩101,344 | ₩101,344 | -0.12% | 2.8천 |
|---|
| 2026.05.06 | ₩101,411 | ₩101,478 | ₩101,384 | ₩101,424 | +0.01% | 5.8만 |
|---|
| 2026.05.05 | ₩101,263 | ₩101,317 | ₩101,263 | ₩101,317 | +0.05% | 3.7천 |
|---|
| 2026.05.04 | ₩101,236 | ₩101,344 | ₩101,156 | ₩101,223 | -0.01% | 1.4만 |
|---|
| 2026.05.01 | ₩101,277 | ₩101,411 | ₩101,277 | ₩101,344 | +0.07% | 6.9만 |
|---|
| 2026.04.30 | ₩101,317 | ₩101,397 | ₩101,317 | ₩101,384 | +0.07% | 5.3천 |
|---|
| 2026.04.29 | ₩101,344 | ₩101,438 | ₩101,196 | ₩101,223 | -0.12% | 8.8만 |
|---|
| 2026.04.28 | ₩101,357 | ₩101,397 | ₩101,344 | ₩101,384 | +0.03% | 9.1천 |
|---|
| 2026.04.27 | ₩101,505 | ₩101,612 | ₩101,438 | ₩101,478 | -0.03% | 13.8만 |
|---|
| 2026.04.24 | ₩101,438 | ₩101,585 | ₩101,438 | ₩101,532 | +0.09% | 2만 |
|---|
| 2026.04.23 | ₩101,464 | ₩101,464 | ₩101,451 | ₩101,464 | 0.00% | 1.7천 |
|---|
| 2026.04.22 | ₩101,464 | ₩101,478 | ₩101,464 | ₩101,464 | 0.00% | 2.7천 |
|---|
| 2026.04.21 | ₩101,464 | ₩101,464 | ₩101,424 | ₩101,451 | -0.01% | 1.9천 |
|---|
| 2026.04.20 | ₩101,558 | ₩101,558 | ₩101,532 | ₩101,532 | -0.03% | 3.8천 |
|---|
| 2026.04.17 | ₩101,545 | ₩101,572 | ₩101,545 | ₩101,545 | 0.00% | 2.7천 |
|---|
| 2026.04.16 | ₩101,424 | ₩101,464 | ₩101,397 | ₩101,411 | -0.01% | 6천 |
|---|
| 2026.04.15 | ₩101,411 | ₩101,411 | ₩101,384 | ₩101,411 | 0.00% | 9.9천 |
|---|
| 2026.04.14 | ₩101,371 | ₩101,424 | ₩101,357 | ₩101,424 | +0.05% | 1.4천 |
|---|
| 2026.04.13 | ₩101,303 | ₩101,357 | ₩101,290 | ₩101,357 | +0.05% | 1.7천 |
|---|
| 2026.04.10 | ₩101,357 | ₩101,357 | ₩101,250 | ₩101,250 | -0.11% | 3.3천 |
|---|
| 2026.04.09 | ₩101,263 | ₩101,303 | ₩101,236 | ₩101,303 | +0.04% | 2.4천 |
|---|
| 2026.04.08 | ₩101,303 | ₩101,330 | ₩101,236 | ₩101,236 | -0.07% | 3.6천 |
|---|
| 2026.04.07 | ₩101,089 | ₩101,169 | ₩101,049 | ₩101,169 | +0.08% | 1.3천 |
|---|
| 2026.04.06 | ₩101,438 | ₩101,438 | ₩101,102 | ₩101,102 | -0.33% | 8천 |
|---|
| 2026.04.02 | ₩101,062 | ₩101,183 | ₩101,062 | ₩101,169 | +0.11% | 1.6천 |
|---|
| 2026.04.01 | ₩101,075 | ₩101,089 | ₩101,049 | ₩101,062 | -0.01% | 2천 |
|---|
| 2026.03.31 | ₩100,968 | ₩101,022 | ₩100,968 | ₩101,022 | +0.05% | 800 |
|---|
| 2026.03.30 | ₩100,820 | ₩100,928 | ₩100,820 | ₩100,847 | +0.03% | 2.7만 |
|---|
| 2026.03.27 | ₩100,579 | ₩100,686 | ₩100,579 | ₩100,686 | +0.11% | 1.4천 |
|---|
| 2026.03.26 | ₩100,673 | ₩100,673 | ₩100,525 | ₩100,525 | -0.15% | 500 |
|---|