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 | ₩100,411 | ₩100,425 | ₩100,398 | ₩100,411 | 0.00% | 1.3만 |
| 2026.10.08 | ₩100,344 | ₩100,438 | ₩100,331 | ₩100,411 | +0.07% | 1.8만 |
| 2026.10.07 | ₩100,277 | ₩100,398 | ₩100,250 | ₩100,398 | +0.12% | 5만 |
| 2026.10.06 | ₩100,317 | ₩100,371 | ₩100,317 | ₩100,358 | +0.04% | 2.2만 |
| 2026.10.05 | ₩100,304 | ₩100,304 | ₩100,170 | ₩100,264 | -0.04% | 1.1만 |
| 2026.10.02 | ₩100,264 | ₩100,344 | ₩100,170 | ₩100,183 | -0.08% | 2.6만 |
| 2026.10.01 | ₩100,062 | ₩100,237 | ₩100,036 | ₩100,237 | +0.17% | 1.8만 |
| 2026.09.30 | ₩100,478 | ₩100,492 | ₩100,398 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩100,425 |
| -0.05% |
| 2.5만 |
| 2026.09.29 | ₩100,344 | ₩100,398 | ₩100,304 | ₩100,398 | +0.05% | 4.9천 |
|---|
| 2026.09.28 | ₩100,371 | ₩100,371 | ₩100,304 | ₩100,331 | -0.04% | 1.5만 |
|---|
| 2026.09.25 | ₩100,438 | ₩100,492 | ₩100,398 | ₩100,492 | +0.05% | 1.2만 |
|---|
| 2026.09.24 | ₩100,478 | ₩100,478 | ₩100,384 | ₩100,398 | -0.08% | 2.4만 |
|---|
| 2026.09.23 | ₩100,626 | ₩100,626 | ₩100,358 | ₩100,411 | -0.21% | 3.1만 |
|---|
| 2026.09.22 | ₩100,639 | ₩100,639 | ₩100,612 | ₩100,639 | 0.00% | 1만 |
|---|
| 2026.09.21 | ₩100,653 | ₩100,653 | ₩100,612 | ₩100,626 | -0.03% | 2.9만 |
|---|
| 2026.09.18 | ₩100,666 | ₩100,720 | ₩100,599 | ₩100,639 | -0.03% | 1.6만 |
|---|
| 2026.09.17 | ₩100,666 | ₩100,720 | ₩100,653 | ₩100,693 | +0.03% | 1.6만 |
|---|
| 2026.09.16 | ₩100,666 | ₩100,746 | ₩100,586 | ₩100,599 | -0.07% | 1.9만 |
|---|
| 2026.09.15 | ₩100,639 | ₩100,706 | ₩100,599 | ₩100,626 | -0.01% | 1.7만 |
|---|
| 2026.09.14 | ₩100,599 | ₩100,706 | ₩100,599 | ₩100,626 | +0.03% | 2.7만 |
|---|
| 2026.09.11 | ₩100,693 | ₩100,706 | ₩100,612 | ₩100,639 | -0.05% | 6.5만 |
|---|
| 2026.09.10 | ₩100,813 | ₩100,867 | ₩100,733 | ₩100,733 | -0.08% | 1.2만 |
|---|
| 2026.09.09 | ₩101,001 | ₩101,068 | ₩100,934 | ₩100,961 | -0.04% | 2.1만 |
|---|
| 2026.09.08 | ₩100,974 | ₩101,055 | ₩100,974 | ₩100,988 | +0.01% | 3.7만 |
|---|
| 2026.09.04 | ₩100,988 | ₩101,028 | ₩100,948 | ₩101,015 | +0.03% | 2.4만 |
|---|
| 2026.09.03 | ₩100,988 | ₩101,001 | ₩100,948 | ₩100,974 | -0.01% | 2.9만 |
|---|
| 2026.09.02 | ₩100,840 | ₩100,948 | ₩100,827 | ₩100,881 | +0.04% | 5.4만 |
|---|
| 2026.09.01 | ₩100,921 | ₩100,921 | ₩100,813 | ₩100,867 | -0.05% | 4.8만 |
|---|
| 2026.08.31 | ₩101,269 | ₩101,269 | ₩101,189 | ₩101,256 | -0.01% | 1.5만 |
|---|
| 2026.08.28 | ₩101,377 | ₩101,390 | ₩101,202 | ₩101,202 | -0.17% | 6.8천 |
|---|
| 2026.08.27 | ₩101,377 | ₩101,497 | ₩101,363 | ₩101,404 | +0.03% | 6.7만 |
|---|
| 2026.08.26 | ₩101,377 | ₩101,377 | ₩101,363 | ₩101,377 | 0.00% | 1.4만 |
|---|
| 2026.08.25 | ₩101,350 | ₩101,444 | ₩101,337 | ₩101,377 | +0.03% | 35.3만 |
|---|
| 2026.08.24 | ₩101,310 | ₩101,658 | ₩101,283 | ₩101,323 | +0.01% | 2.2만 |
|---|
| 2026.08.21 | ₩101,310 | ₩101,310 | ₩101,256 | ₩101,296 | -0.01% | 1.2만 |
|---|
| 2026.08.20 | ₩101,296 | ₩101,323 | ₩101,269 | ₩101,296 | 0.00% | 2.1만 |
|---|
| 2026.08.19 | ₩101,310 | ₩101,350 | ₩101,283 | ₩101,310 | 0.00% | 1.5만 |
|---|
| 2026.08.18 | ₩101,216 | ₩101,296 | ₩101,216 | ₩101,296 | +0.08% | 9.9천 |
|---|
| 2026.08.17 | ₩101,256 | ₩101,350 | ₩101,256 | ₩101,283 | +0.03% | 7.9천 |
|---|
| 2026.08.14 | ₩101,337 | ₩101,444 | ₩101,296 | ₩101,310 | -0.03% | 1.4만 |
|---|
| 2026.08.13 | ₩101,256 | ₩101,323 | ₩101,256 | ₩101,323 | +0.07% | 4.3만 |
|---|
| 2026.08.12 | ₩101,216 | ₩101,216 | ₩101,189 | ₩101,202 | -0.01% | 1.6만 |
|---|
| 2026.08.11 | ₩101,149 | ₩101,189 | ₩101,149 | ₩101,176 | +0.03% | 1.1만 |
|---|
| 2026.08.10 | ₩101,109 | ₩101,216 | ₩101,082 | ₩101,109 | 0.00% | 1.3만 |
|---|
| 2026.08.07 | ₩101,176 | ₩101,202 | ₩101,135 | ₩101,149 | -0.03% | 6.6천 |
|---|
| 2026.08.06 | ₩101,068 | ₩101,068 | ₩100,988 | ₩101,028 | -0.04% | 4.6천 |
|---|
| 2026.08.05 | ₩101,082 | ₩101,135 | ₩101,055 | ₩101,135 | +0.05% | 6천 |
|---|
| 2026.08.04 | ₩101,055 | ₩101,135 | ₩101,028 | ₩101,095 | +0.04% | 8.2천 |
|---|
| 2026.08.03 | ₩100,974 | ₩101,041 | ₩100,934 | ₩100,974 | 0.00% | 7.2천 |
|---|
| 2026.07.31 | ₩101,296 | ₩101,296 | ₩101,176 | ₩101,229 | -0.07% | 9.7천 |
|---|
| 2026.07.30 | ₩101,229 | ₩101,296 | ₩101,229 | ₩101,256 | +0.03% | 7.4천 |
|---|
| 2026.07.29 | ₩101,109 | ₩101,162 | ₩101,028 | ₩101,162 | +0.05% | 6.1천 |
|---|
| 2026.07.28 | ₩101,041 | ₩101,135 | ₩101,041 | ₩101,122 | +0.08% | 8.8천 |
|---|
| 2026.07.27 | ₩100,988 | ₩101,122 | ₩100,988 | ₩101,041 | +0.05% | 1.4만 |
|---|
| 2026.07.24 | ₩100,961 | ₩101,041 | ₩100,961 | ₩101,041 | +0.08% | 1.2만 |
|---|
| 2026.07.23 | ₩100,907 | ₩100,961 | ₩100,881 | ₩100,961 | +0.05% | 8.2천 |
|---|
| 2026.07.22 | ₩101,041 | ₩101,149 | ₩101,028 | ₩101,055 | +0.01% | 5.8만 |
|---|
| 2026.07.21 | ₩101,109 | ₩101,149 | ₩101,055 | ₩101,122 | +0.01% | 2.2만 |
|---|
| 2026.07.20 | ₩101,162 | ₩101,162 | ₩101,095 | ₩101,162 | 0.00% | 1.3만 |
|---|
| 2026.07.17 | ₩101,283 | ₩101,283 | ₩101,176 | ₩101,202 | -0.08% | 2.1만 |
|---|
| 2026.07.16 | ₩101,135 | ₩101,216 | ₩101,135 | ₩101,189 | +0.05% | 2만 |
|---|
| 2026.07.15 | ₩101,095 | ₩101,216 | ₩101,095 | ₩101,176 | +0.08% | 1만 |
|---|
| 2026.07.14 | ₩101,055 | ₩101,135 | ₩100,974 | ₩101,055 | 0.00% | 1.5만 |
|---|
| 2026.07.13 | ₩101,028 | ₩101,028 | ₩100,907 | ₩100,907 | -0.12% | 3.7만 |
|---|
| 2026.07.10 | ₩101,082 | ₩101,176 | ₩101,041 | ₩101,122 | +0.04% | 9만 |
|---|
| 2026.07.09 | ₩101,041 | ₩101,149 | ₩101,041 | ₩101,149 | +0.11% | 7천 |
|---|
| 2026.07.08 | ₩101,041 | ₩101,122 | ₩100,988 | ₩101,095 | +0.05% | 3.2만 |
|---|
| 2026.07.07 | ₩101,202 | ₩101,202 | ₩101,109 | ₩101,135 | -0.07% | 4만 |
|---|
| 2026.07.06 | ₩101,202 | ₩101,202 | ₩101,162 | ₩101,189 | -0.01% | 2.1만 |
|---|
| 2026.07.02 | ₩101,082 | ₩101,162 | ₩101,082 | ₩101,162 | +0.08% | 4.1만 |
|---|
| 2026.07.01 | ₩101,015 | ₩101,135 | ₩101,015 | ₩101,095 | +0.08% | 5.2만 |
|---|
| 2026.06.30 | ₩101,363 | ₩101,444 | ₩101,310 | ₩101,390 | +0.03% | 2.4만 |
|---|
| 2026.06.29 | ₩101,377 | ₩101,497 | ₩101,350 | ₩101,417 | +0.04% | 2.5만 |
|---|
| 2026.06.26 | ₩101,337 | ₩101,457 | ₩101,323 | ₩101,430 | +0.09% | 3.2만 |
|---|
| 2026.06.25 | ₩101,444 | ₩101,444 | ₩101,296 | ₩101,377 | -0.07% | 9.7천 |
|---|
| 2026.06.24 | ₩101,256 | ₩101,350 | ₩101,256 | ₩101,323 | +0.07% | 2.3만 |
|---|
| 2026.06.23 | ₩101,149 | ₩101,269 | ₩101,149 | ₩101,202 | +0.05% | 2만 |
|---|
| 2026.06.22 | ₩101,082 | ₩101,122 | ₩101,068 | ₩101,122 | +0.04% | 3.7만 |
|---|
| 2026.06.18 | ₩101,189 | ₩101,202 | ₩101,149 | ₩101,149 | -0.04% | 4.2천 |
|---|
| 2026.06.17 | ₩101,310 | ₩101,337 | ₩101,041 | ₩101,055 | -0.25% | 1.3만 |
|---|
| 2026.06.16 | ₩101,256 | ₩101,323 | ₩101,256 | ₩101,283 | +0.03% | 1만 |
|---|
| 2026.06.15 | ₩101,337 | ₩101,363 | ₩101,269 | ₩101,269 | -0.07% | 7천 |
|---|
| 2026.06.12 | ₩101,176 | ₩101,229 | ₩101,162 | ₩101,202 | +0.03% | 4.9천 |
|---|
| 2026.06.11 | ₩101,082 | ₩101,283 | ₩101,055 | ₩101,269 | +0.19% | 2.8만 |
|---|
| 2026.06.10 | ₩101,082 | ₩101,122 | ₩101,082 | ₩101,109 | +0.03% | 1.4만 |
|---|
| 2026.06.09 | ₩101,068 | ₩101,109 | ₩101,028 | ₩101,109 | +0.04% | 3.5천 |
|---|
| 2026.06.08 | ₩101,055 | ₩101,055 | ₩101,001 | ₩101,001 | -0.05% | 5.8천 |
|---|
| 2026.06.05 | ₩101,122 | ₩101,122 | ₩101,001 | ₩101,015 | -0.11% | 7.2천 |
|---|
| 2026.06.04 | ₩101,189 | ₩101,189 | ₩101,149 | ₩101,189 | 0.00% | 7.2천 |
|---|
| 2026.06.03 | ₩101,122 | ₩101,122 | ₩101,055 | ₩101,122 | 0.00% | 9.1천 |
|---|
| 2026.06.02 | ₩101,176 | ₩101,176 | ₩101,122 | ₩101,149 | -0.03% | 4.9천 |
|---|
| 2026.06.01 | ₩101,202 | ₩101,202 | ₩101,041 | ₩101,109 | -0.09% | 5.8천 |
|---|
| 2026.05.29 | ₩101,430 | ₩101,524 | ₩101,430 | ₩101,524 | +0.09% | 1.4천 |
|---|
| 2026.05.28 | ₩101,390 | ₩101,457 | ₩101,390 | ₩101,444 | +0.05% | 6.2천 |
|---|
| 2026.05.27 | ₩101,404 | ₩101,404 | ₩101,404 | ₩101,404 | 0.00% | 300 |
|---|
| 2026.05.26 | ₩101,484 | ₩101,484 | ₩101,296 | ₩101,337 | -0.15% | 4.2천 |
|---|
| 2026.05.22 | ₩101,283 | ₩101,310 | ₩101,189 | ₩101,229 | -0.05% | 9.7천 |
|---|
| 2026.05.21 | ₩101,229 | ₩101,256 | ₩101,229 | ₩101,256 | +0.03% | 4천 |
|---|
| 2026.05.20 | ₩101,109 | ₩101,283 | ₩101,109 | ₩101,269 | +0.16% | 2.9만 |
|---|
| 2026.05.19 | ₩101,082 | ₩101,122 | ₩101,082 | ₩101,122 | +0.04% | 500 |
|---|
| 2026.05.18 | ₩101,229 | ₩101,310 | ₩101,176 | ₩101,216 | -0.01% | 5.1천 |
|---|
| 2026.05.15 | ₩101,149 | ₩101,202 | ₩101,095 | ₩101,189 | +0.04% | 7.2천 |
|---|
| 2026.05.14 | ₩101,283 | ₩101,296 | ₩101,269 | ₩101,269 | -0.01% | 900 |
|---|
| 2026.05.13 | ₩101,243 | ₩101,283 | ₩101,202 | ₩101,256 | +0.01% | 2.4천 |
|---|
| 2026.05.12 | ₩101,296 | ₩101,296 | ₩101,135 | ₩101,243 | -0.05% | 8.6천 |
|---|
| 2026.05.11 | ₩101,350 | ₩101,363 | ₩101,296 | ₩101,337 | -0.01% | 5.8천 |
|---|
| 2026.05.08 | ₩101,430 | ₩101,430 | ₩101,377 | ₩101,417 | -0.01% | 4.8천 |
|---|
| 2026.05.07 | ₩101,430 | ₩101,430 | ₩101,310 | ₩101,310 | -0.12% | 2.8천 |
|---|
| 2026.05.06 | ₩101,377 | ₩101,444 | ₩101,350 | ₩101,390 | +0.01% | 5.8만 |
|---|
| 2026.05.05 | ₩101,229 | ₩101,283 | ₩101,229 | ₩101,283 | +0.05% | 3.7천 |
|---|
| 2026.05.04 | ₩101,202 | ₩101,310 | ₩101,122 | ₩101,189 | -0.01% | 1.4만 |
|---|
| 2026.05.01 | ₩101,243 | ₩101,377 | ₩101,243 | ₩101,310 | +0.07% | 6.9만 |
|---|
| 2026.04.30 | ₩101,283 | ₩101,363 | ₩101,283 | ₩101,350 | +0.07% | 5.3천 |
|---|
| 2026.04.29 | ₩101,310 | ₩101,404 | ₩101,162 | ₩101,189 | -0.12% | 8.8만 |
|---|
| 2026.04.28 | ₩101,323 | ₩101,363 | ₩101,310 | ₩101,350 | +0.03% | 9.1천 |
|---|
| 2026.04.27 | ₩101,471 | ₩101,578 | ₩101,404 | ₩101,444 | -0.03% | 13.8만 |
|---|
| 2026.04.24 | ₩101,404 | ₩101,551 | ₩101,404 | ₩101,497 | +0.09% | 2만 |
|---|
| 2026.04.23 | ₩101,430 | ₩101,430 | ₩101,417 | ₩101,430 | 0.00% | 1.7천 |
|---|
| 2026.04.22 | ₩101,430 | ₩101,444 | ₩101,430 | ₩101,430 | 0.00% | 2.7천 |
|---|
| 2026.04.21 | ₩101,430 | ₩101,430 | ₩101,390 | ₩101,417 | -0.01% | 1.9천 |
|---|
| 2026.04.20 | ₩101,524 | ₩101,524 | ₩101,497 | ₩101,497 | -0.03% | 3.8천 |
|---|
| 2026.04.17 | ₩101,511 | ₩101,538 | ₩101,511 | ₩101,511 | 0.00% | 2.7천 |
|---|
| 2026.04.16 | ₩101,390 | ₩101,430 | ₩101,363 | ₩101,377 | -0.01% | 6천 |
|---|
| 2026.04.15 | ₩101,377 | ₩101,377 | ₩101,350 | ₩101,377 | 0.00% | 9.9천 |
|---|
| 2026.04.14 | ₩101,337 | ₩101,390 | ₩101,323 | ₩101,390 | +0.05% | 1.4천 |
|---|
| 2026.04.13 | ₩101,269 | ₩101,323 | ₩101,256 | ₩101,323 | +0.05% | 1.7천 |
|---|
| 2026.04.10 | ₩101,323 | ₩101,323 | ₩101,216 | ₩101,216 | -0.11% | 3.3천 |
|---|
| 2026.04.09 | ₩101,229 | ₩101,269 | ₩101,202 | ₩101,269 | +0.04% | 2.4천 |
|---|
| 2026.04.08 | ₩101,269 | ₩101,296 | ₩101,202 | ₩101,202 | -0.07% | 3.6천 |
|---|
| 2026.04.07 | ₩101,055 | ₩101,135 | ₩101,015 | ₩101,135 | +0.08% | 1.3천 |
|---|
| 2026.04.06 | ₩101,404 | ₩101,404 | ₩101,068 | ₩101,068 | -0.33% | 8천 |
|---|
| 2026.04.02 | ₩101,028 | ₩101,149 | ₩101,028 | ₩101,135 | +0.11% | 1.6천 |
|---|
| 2026.04.01 | ₩101,041 | ₩101,055 | ₩101,015 | ₩101,028 | -0.01% | 2천 |
|---|
| 2026.03.31 | ₩100,934 | ₩100,988 | ₩100,934 | ₩100,988 | +0.05% | 800 |
|---|
| 2026.03.30 | ₩100,787 | ₩100,894 | ₩100,787 | ₩100,813 | +0.03% | 2.7만 |
|---|
| 2026.03.27 | ₩100,545 | ₩100,653 | ₩100,545 | ₩100,653 | +0.11% | 1.4천 |
|---|
| 2026.03.26 | ₩100,639 | ₩100,639 | ₩100,492 | ₩100,492 | -0.15% | 500 |
|---|