시장 데이터를 불러오는 중
전체 종목
Vanguard Target Maturity 2030 Corporate Bond ETF 과거 주가
Vanguard Target Maturity 2030 Corporate Bond ETF · VBCD · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Vanguard Target Maturity 2030 Corporate Bond ETF · VBCD · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩98,451 | ₩98,465 | ₩98,344 | ₩98,384 | -0.07% | 2.5만 |
| 2026.10.08 | ₩98,170 | ₩98,438 | ₩98,130 | ₩98,398 | +0.23% | 1.8만 |
| 2026.10.07 | ₩98,156 | ₩98,357 | ₩98,009 | ₩98,304 | +0.15% | 2.2만 |
| 2026.10.06 | ₩98,183 | ₩98,304 | ₩98,183 | ₩98,250 | +0.07% | 1.1만 |
| 2026.10.05 | ₩97,955 | ₩98,558 | ₩97,955 | ₩98,076 | +0.12% | 1.1만 |
| 2026.10.02 | ₩98,264 | ₩98,277 | ₩97,915 | ₩97,942 | -0.33% | 1.8만 |
| 2026.10.01 | ₩97,781 | ₩98,197 | ₩97,741 | ₩98,103 | +0.33% | 1만 |
| 2026.09.30 | ₩98,317 | ₩98,371 | ₩98,183 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩98,223 |
| -0.10% |
| 1.8만 |
| 2026.09.29 | ₩98,197 | ₩98,304 | ₩98,076 | ₩98,223 | +0.03% | 1.7만 |
|---|
| 2026.09.28 | ₩98,250 | ₩98,250 | ₩98,103 | ₩98,183 | -0.07% | 8.2천 |
|---|
| 2026.09.25 | ₩98,371 | ₩98,558 | ₩98,317 | ₩98,532 | +0.16% | 2.8천 |
|---|
| 2026.09.24 | ₩98,639 | ₩98,679 | ₩98,371 | ₩98,371 | -0.27% | 1.9만 |
|---|
| 2026.09.23 | ₩99,041 | ₩99,041 | ₩98,465 | ₩98,558 | -0.49% | 3.5만 |
|---|
| 2026.09.22 | ₩99,135 | ₩99,135 | ₩99,014 | ₩99,135 | 0.00% | 5.7천 |
|---|
| 2026.09.21 | ₩99,081 | ₩99,135 | ₩99,068 | ₩99,094 | +0.01% | 1.8만 |
|---|
| 2026.09.18 | ₩98,947 | ₩99,001 | ₩98,934 | ₩99,001 | +0.05% | 1.3만 |
|---|
| 2026.09.17 | ₩99,202 | ₩99,202 | ₩99,068 | ₩99,188 | -0.01% | 6.6만 |
|---|
| 2026.09.16 | ₩99,094 | ₩99,215 | ₩98,907 | ₩98,920 | -0.18% | 7.9천 |
|---|
| 2026.09.15 | ₩98,934 | ₩98,987 | ₩98,893 | ₩98,934 | 0.00% | 9.3천 |
|---|
| 2026.09.14 | ₩98,947 | ₩99,148 | ₩98,947 | ₩99,001 | +0.05% | 2.1만 |
|---|
| 2026.09.11 | ₩99,228 | ₩99,228 | ₩99,054 | ₩99,081 | -0.15% | 2.8만 |
|---|
| 2026.09.10 | ₩99,389 | ₩99,389 | ₩99,108 | ₩99,282 | -0.11% | 1.8만 |
|---|
| 2026.09.09 | ₩99,738 | ₩99,858 | ₩99,630 | ₩99,684 | -0.05% | 2.4만 |
|---|
| 2026.09.08 | ₩99,831 | ₩99,831 | ₩99,644 | ₩99,738 | -0.09% | 1.6만 |
|---|
| 2026.09.04 | ₩99,791 | ₩99,845 | ₩99,778 | ₩99,831 | +0.04% | 1만 |
|---|
| 2026.09.03 | ₩99,965 | ₩100,099 | ₩99,831 | ₩99,858 | -0.11% | 2.7만 |
|---|
| 2026.09.02 | ₩99,697 | ₩99,764 | ₩99,671 | ₩99,764 | +0.07% | 2.6만 |
|---|
| 2026.09.01 | ₩99,818 | ₩99,831 | ₩99,630 | ₩99,697 | -0.12% | 3.8만 |
|---|
| 2026.08.31 | ₩100,287 | ₩100,354 | ₩100,220 | ₩100,260 | -0.03% | 6.5천 |
|---|
| 2026.08.28 | ₩100,595 | ₩100,595 | ₩100,274 | ₩100,274 | -0.32% | 1.1만 |
|---|
| 2026.08.27 | ₩100,649 | ₩100,689 | ₩100,609 | ₩100,635 | -0.01% | 5.4만 |
|---|
| 2026.08.26 | ₩100,635 | ₩100,703 | ₩100,609 | ₩100,703 | +0.07% | 4.2천 |
|---|
| 2026.08.25 | ₩100,676 | ₩100,796 | ₩100,649 | ₩100,796 | +0.12% | 2.9천 |
|---|
| 2026.08.24 | ₩100,434 | ₩100,609 | ₩100,434 | ₩100,515 | +0.08% | 1.7만 |
|---|
| 2026.08.21 | ₩100,475 | ₩100,475 | ₩100,394 | ₩100,448 | -0.03% | 1.5만 |
|---|
| 2026.08.20 | ₩100,448 | ₩100,515 | ₩100,408 | ₩100,475 | +0.03% | 7.1천 |
|---|
| 2026.08.19 | ₩100,635 | ₩100,635 | ₩100,515 | ₩100,622 | -0.01% | 6.9천 |
|---|
| 2026.08.18 | ₩100,381 | ₩100,528 | ₩100,381 | ₩100,515 | +0.13% | 1.2만 |
|---|
| 2026.08.17 | ₩100,434 | ₩100,528 | ₩100,434 | ₩100,488 | +0.05% | 6.1천 |
|---|
| 2026.08.14 | ₩100,595 | ₩100,689 | ₩100,502 | ₩100,528 | -0.07% | 1.2만 |
|---|
| 2026.08.13 | ₩100,595 | ₩100,716 | ₩100,595 | ₩100,595 | 0.00% | 4.9천 |
|---|
| 2026.08.12 | ₩100,475 | ₩100,502 | ₩100,408 | ₩100,421 | -0.05% | 8.6천 |
|---|
| 2026.08.11 | ₩100,341 | ₩100,368 | ₩100,341 | ₩100,368 | +0.03% | 3.4천 |
|---|
| 2026.08.10 | ₩100,368 | ₩100,368 | ₩100,260 | ₩100,314 | -0.05% | 2.1천 |
|---|
| 2026.08.07 | ₩100,528 | ₩100,528 | ₩100,434 | ₩100,502 | -0.03% | 4.9만 |
|---|
| 2026.08.06 | ₩100,408 | ₩100,421 | ₩100,314 | ₩100,327 | -0.08% | 8.8천 |
|---|
| 2026.08.05 | ₩100,461 | ₩100,555 | ₩100,434 | ₩100,555 | +0.09% | 6.3천 |
|---|
| 2026.08.04 | ₩100,368 | ₩100,542 | ₩100,368 | ₩100,488 | +0.12% | 7.5천 |
|---|
| 2026.08.03 | ₩100,046 | ₩100,220 | ₩100,046 | ₩100,207 | +0.16% | 5.2천 |
|---|
| 2026.07.31 | ₩100,542 | ₩100,542 | ₩100,300 | ₩100,381 | -0.16% | 5.1천 |
|---|
| 2026.07.30 | ₩100,488 | ₩100,542 | ₩100,488 | ₩100,502 | +0.01% | 5.4천 |
|---|
| 2026.07.29 | ₩100,354 | ₩100,394 | ₩100,274 | ₩100,354 | 0.00% | 3.3천 |
|---|
| 2026.07.28 | ₩100,394 | ₩100,582 | ₩100,368 | ₩100,488 | +0.09% | 7.6천 |
|---|
| 2026.07.27 | ₩100,287 | ₩100,327 | ₩100,274 | ₩100,327 | +0.04% | 4.1천 |
|---|
| 2026.07.24 | ₩100,220 | ₩100,247 | ₩100,220 | ₩100,247 | +0.03% | 1천 |
|---|
| 2026.07.23 | ₩100,086 | ₩100,247 | ₩100,046 | ₩100,180 | +0.09% | 2.9만 |
|---|
| 2026.07.22 | ₩100,408 | ₩100,408 | ₩100,314 | ₩100,327 | -0.08% | 8.4천 |
|---|
| 2026.07.21 | ₩100,502 | ₩100,515 | ₩100,408 | ₩100,461 | -0.04% | 7.9천 |
|---|
| 2026.07.20 | ₩100,662 | ₩100,662 | ₩100,555 | ₩100,595 | -0.07% | 1.4천 |
|---|
| 2026.07.17 | ₩100,743 | ₩100,796 | ₩100,716 | ₩100,796 | +0.05% | 5.8천 |
|---|
| 2026.07.16 | ₩100,662 | ₩100,729 | ₩100,649 | ₩100,729 | +0.07% | 6.7천 |
|---|
| 2026.07.15 | ₩100,595 | ₩100,796 | ₩100,595 | ₩100,716 | +0.12% | 700 |
|---|
| 2026.07.14 | ₩100,502 | ₩100,528 | ₩100,461 | ₩100,528 | +0.03% | 2.7천 |
|---|
| 2026.07.13 | ₩100,461 | ₩100,461 | ₩100,314 | ₩100,341 | -0.12% | 9.7천 |
|---|
| 2026.07.10 | ₩100,609 | ₩100,609 | ₩100,555 | ₩100,555 | -0.05% | 3.5천 |
|---|
| 2026.07.09 | ₩100,609 | ₩100,716 | ₩100,609 | ₩100,676 | +0.07% | 4천 |
|---|
| 2026.07.08 | ₩100,569 | ₩100,716 | ₩100,434 | ₩100,582 | +0.01% | 5만 |
|---|
| 2026.07.07 | ₩100,729 | ₩100,756 | ₩100,662 | ₩100,689 | -0.04% | 1.2만 |
|---|
| 2026.07.06 | ₩101,118 | ₩101,118 | ₩100,863 | ₩101,011 | -0.11% | 1.4만 |
|---|
| 2026.07.02 | ₩100,863 | ₩101,024 | ₩100,823 | ₩100,944 | +0.08% | 5.2천 |
|---|
| 2026.07.01 | ₩100,850 | ₩100,850 | ₩100,769 | ₩100,769 | -0.08% | 6.3천 |
|---|
| 2026.06.30 | ₩101,292 | ₩101,306 | ₩101,198 | ₩101,212 | -0.08% | 1만 |
|---|
| 2026.06.29 | ₩101,346 | ₩101,386 | ₩101,292 | ₩101,359 | +0.01% | 7.4천 |
|---|
| 2026.06.26 | ₩101,265 | ₩101,399 | ₩101,265 | ₩101,346 | +0.08% | 6.3천 |
|---|
| 2026.06.25 | ₩101,265 | ₩101,292 | ₩101,212 | ₩101,292 | +0.03% | 5.8천 |
|---|
| 2026.06.24 | ₩101,064 | ₩101,212 | ₩101,064 | ₩101,198 | +0.13% | 6.1천 |
|---|
| 2026.06.23 | ₩100,904 | ₩101,024 | ₩100,877 | ₩100,971 | +0.07% | 5.8천 |
|---|
| 2026.06.22 | ₩100,823 | ₩100,850 | ₩100,756 | ₩100,837 | +0.01% | 5.2천 |
|---|
| 2026.06.18 | ₩101,024 | ₩101,051 | ₩100,997 | ₩100,997 | -0.03% | 2.7천 |
|---|
| 2026.06.17 | ₩101,265 | ₩101,265 | ₩100,769 | ₩100,769 | -0.49% | 7.1천 |
|---|
| 2026.06.16 | ₩101,038 | ₩101,239 | ₩101,038 | ₩101,185 | +0.15% | 3.1만 |
|---|
| 2026.06.15 | ₩101,198 | ₩101,198 | ₩101,118 | ₩101,118 | -0.08% | 4.7천 |
|---|
| 2026.06.12 | ₩100,917 | ₩101,051 | ₩100,890 | ₩101,051 | +0.13% | 2.9천 |
|---|
| 2026.06.11 | ₩100,729 | ₩101,051 | ₩100,689 | ₩101,051 | +0.32% | 4천 |
|---|
| 2026.06.10 | ₩100,756 | ₩100,783 | ₩100,622 | ₩100,662 | -0.09% | 1.2만 |
|---|
| 2026.06.09 | ₩100,703 | ₩100,743 | ₩100,635 | ₩100,716 | +0.01% | 8.7천 |
|---|
| 2026.06.08 | ₩100,729 | ₩100,769 | ₩100,595 | ₩100,595 | -0.13% | 3.2천 |
|---|
| 2026.06.05 | ₩100,635 | ₩100,649 | ₩100,528 | ₩100,569 | -0.07% | 2.6천 |
|---|
| 2026.06.04 | ₩100,984 | ₩101,038 | ₩100,944 | ₩100,944 | -0.04% | 6.7천 |
|---|
| 2026.06.03 | ₩100,944 | ₩100,944 | ₩100,810 | ₩100,863 | -0.08% | 1.1만 |
|---|
| 2026.06.02 | ₩100,971 | ₩100,984 | ₩100,930 | ₩100,944 | -0.03% | 2.7천 |
|---|
| 2026.06.01 | ₩100,837 | ₩100,944 | ₩100,783 | ₩100,944 | +0.11% | 5.4천 |
|---|
| 2026.05.29 | ₩101,359 | ₩101,359 | ₩101,359 | ₩101,359 | 0.00% | 600 |
|---|
| 2026.05.28 | ₩101,158 | ₩101,332 | ₩101,158 | ₩101,306 | +0.15% | 5.5천 |
|---|
| 2026.05.27 | ₩101,185 | ₩101,225 | ₩101,172 | ₩101,172 | -0.01% | 2.2천 |
|---|
| 2026.05.26 | ₩101,547 | ₩101,547 | ₩101,064 | ₩101,158 | -0.38% | 2.6천 |
|---|
| 2026.05.22 | ₩100,997 | ₩100,997 | ₩100,837 | ₩100,877 | -0.12% | 7.4천 |
|---|
| 2026.05.21 | ₩100,850 | ₩100,904 | ₩100,850 | ₩100,904 | +0.05% | 3.6천 |
|---|
| 2026.05.20 | ₩100,542 | ₩100,957 | ₩100,528 | ₩100,863 | +0.32% | 2.1천 |
|---|
| 2026.05.19 | ₩100,448 | ₩100,488 | ₩100,448 | ₩100,461 | +0.01% | 700 |
|---|
| 2026.05.18 | ₩100,850 | ₩100,890 | ₩100,703 | ₩100,716 | -0.13% | 7.4천 |
|---|
| 2026.05.15 | ₩100,823 | ₩100,823 | ₩100,703 | ₩100,703 | -0.12% | 3.1천 |
|---|
| 2026.05.14 | ₩101,292 | ₩101,292 | ₩101,078 | ₩101,078 | -0.21% | 2천 |
|---|
| 2026.05.13 | ₩101,118 | ₩101,172 | ₩101,038 | ₩101,172 | +0.05% | 800 |
|---|
| 2026.05.12 | ₩101,105 | ₩101,118 | ₩101,051 | ₩101,118 | +0.01% | 4.1천 |
|---|
| 2026.05.11 | ₩101,399 | ₩101,399 | ₩101,279 | ₩101,279 | -0.12% | 3.1천 |
|---|
| 2026.05.08 | ₩101,480 | ₩101,480 | ₩101,440 | ₩101,440 | -0.04% | 2.5천 |
|---|
| 2026.05.07 | ₩101,533 | ₩101,533 | ₩101,225 | ₩101,225 | -0.30% | 600 |
|---|
| 2026.05.06 | ₩101,440 | ₩101,520 | ₩101,426 | ₩101,480 | +0.04% | 3.6만 |
|---|
| 2026.05.05 | ₩101,212 | ₩101,239 | ₩101,158 | ₩101,158 | -0.05% | 3.7천 |
|---|
| 2026.05.04 | ₩101,185 | ₩101,185 | ₩100,971 | ₩101,064 | -0.12% | 8.1천 |
|---|
| 2026.05.01 | ₩101,265 | ₩101,399 | ₩101,252 | ₩101,306 | +0.04% | 6.7만 |
|---|
| 2026.04.30 | ₩101,346 | ₩101,413 | ₩101,279 | ₩101,319 | -0.03% | 2.2천 |
|---|
| 2026.04.29 | ₩101,239 | ₩101,306 | ₩101,172 | ₩101,172 | -0.07% | 8만 |
|---|
| 2026.04.28 | ₩101,480 | ₩101,493 | ₩101,346 | ₩101,480 | 0.00% | 8.1천 |
|---|
| 2026.04.27 | ₩101,641 | ₩101,734 | ₩101,533 | ₩101,600 | -0.04% | 13.9만 |
|---|
| 2026.04.24 | ₩101,627 | ₩101,788 | ₩101,627 | ₩101,748 | +0.12% | 2.1만 |
|---|
| 2026.04.23 | ₩101,681 | ₩101,694 | ₩101,547 | ₩101,547 | -0.13% | 500 |
|---|
| 2026.04.22 | ₩101,761 | ₩101,775 | ₩101,708 | ₩101,708 | -0.05% | 3.6천 |
|---|
| 2026.04.21 | ₩101,775 | ₩101,775 | ₩101,614 | ₩101,614 | -0.16% | 5.6천 |
|---|
| 2026.04.20 | ₩101,868 | ₩101,895 | ₩101,855 | ₩101,855 | -0.01% | 4.2천 |
|---|
| 2026.04.17 | ₩101,922 | ₩101,962 | ₩101,868 | ₩101,868 | -0.05% | 900 |
|---|
| 2026.04.16 | ₩101,627 | ₩101,627 | ₩101,560 | ₩101,560 | -0.07% | 2.6천 |
|---|
| 2026.04.15 | ₩101,641 | ₩101,788 | ₩101,627 | ₩101,694 | +0.05% | 1.2만 |
|---|
| 2026.04.14 | ₩101,627 | ₩101,694 | ₩101,627 | ₩101,681 | +0.05% | 2.7천 |
|---|
| 2026.04.13 | ₩101,346 | ₩101,533 | ₩101,346 | ₩101,533 | +0.19% | 100 |
|---|
| 2026.04.10 | ₩101,480 | ₩101,480 | ₩101,332 | ₩101,332 | -0.15% | 1만 |
|---|
| 2026.04.09 | ₩101,386 | ₩101,547 | ₩101,359 | ₩101,466 | +0.08% | 2.7천 |
|---|
| 2026.04.08 | ₩101,453 | ₩101,453 | ₩101,386 | ₩101,386 | -0.07% | 800 |
|---|
| 2026.04.07 | ₩101,064 | ₩101,225 | ₩100,944 | ₩101,225 | +0.16% | 2.1천 |
|---|
| 2026.04.06 | ₩101,051 | ₩101,252 | ₩101,051 | ₩101,064 | +0.01% | 3천 |
|---|
| 2026.04.02 | ₩100,984 | ₩101,225 | ₩100,984 | ₩101,198 | +0.21% | 2.1천 |
|---|
| 2026.04.01 | ₩100,997 | ₩101,131 | ₩100,997 | ₩101,024 | +0.03% | 5.1천 |
|---|
| 2026.03.31 | ₩100,850 | ₩101,038 | ₩100,837 | ₩101,024 | +0.17% | 3.1천 |
|---|
| 2026.03.30 | ₩100,649 | ₩100,729 | ₩100,502 | ₩100,609 | -0.04% | 4.3만 |
|---|
| 2026.03.27 | ₩100,166 | ₩100,622 | ₩100,153 | ₩100,341 | +0.17% | 4.3천 |
|---|
| 2026.03.26 | ₩100,582 | ₩100,582 | ₩100,193 | ₩100,193 | -0.39% | 2.7천 |
|---|