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 | ₩98,522 | ₩98,535 | ₩98,415 | ₩98,455 | -0.07% | 2.5만 |
| 2026.10.08 | ₩98,240 | ₩98,508 | ₩98,200 | ₩98,468 | +0.23% | 1.8만 |
| 2026.10.07 | ₩98,227 | ₩98,428 | ₩98,079 | ₩98,374 | +0.15% | 2.2만 |
| 2026.10.06 | ₩98,254 | ₩98,374 | ₩98,254 | ₩98,321 | +0.07% | 1.1만 |
| 2026.10.05 | ₩98,026 | ₩98,629 | ₩98,026 | ₩98,146 | +0.12% | 1.1만 |
| 2026.10.02 | ₩98,334 | ₩98,347 | ₩97,985 | ₩98,012 | -0.33% | 1.8만 |
| 2026.10.01 | ₩97,851 | ₩98,267 | ₩97,811 | ₩98,173 | +0.33% | 1만 |
| 2026.09.30 | ₩98,388 | ₩98,441 | ₩98,254 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩98,294 |
| -0.10% |
| 1.8만 |
| 2026.09.29 | ₩98,267 | ₩98,374 | ₩98,146 | ₩98,294 | +0.03% | 1.7만 |
|---|
| 2026.09.28 | ₩98,321 | ₩98,321 | ₩98,173 | ₩98,254 | -0.07% | 8.2천 |
|---|
| 2026.09.25 | ₩98,441 | ₩98,629 | ₩98,388 | ₩98,602 | +0.16% | 2.8천 |
|---|
| 2026.09.24 | ₩98,710 | ₩98,750 | ₩98,441 | ₩98,441 | -0.27% | 1.9만 |
|---|
| 2026.09.23 | ₩99,112 | ₩99,112 | ₩98,535 | ₩98,629 | -0.49% | 3.5만 |
|---|
| 2026.09.22 | ₩99,206 | ₩99,206 | ₩99,085 | ₩99,206 | 0.00% | 5.7천 |
|---|
| 2026.09.21 | ₩99,152 | ₩99,206 | ₩99,139 | ₩99,165 | +0.01% | 1.8만 |
|---|
| 2026.09.18 | ₩99,018 | ₩99,072 | ₩99,005 | ₩99,072 | +0.05% | 1.3만 |
|---|
| 2026.09.17 | ₩99,273 | ₩99,273 | ₩99,139 | ₩99,259 | -0.01% | 6.6만 |
|---|
| 2026.09.16 | ₩99,165 | ₩99,286 | ₩98,978 | ₩98,991 | -0.18% | 7.9천 |
|---|
| 2026.09.15 | ₩99,005 | ₩99,058 | ₩98,964 | ₩99,005 | 0.00% | 9.3천 |
|---|
| 2026.09.14 | ₩99,018 | ₩99,219 | ₩99,018 | ₩99,072 | +0.05% | 2.1만 |
|---|
| 2026.09.11 | ₩99,300 | ₩99,300 | ₩99,125 | ₩99,152 | -0.15% | 2.8만 |
|---|
| 2026.09.10 | ₩99,460 | ₩99,460 | ₩99,179 | ₩99,353 | -0.11% | 1.8만 |
|---|
| 2026.09.09 | ₩99,809 | ₩99,930 | ₩99,702 | ₩99,756 | -0.05% | 2.4만 |
|---|
| 2026.09.08 | ₩99,903 | ₩99,903 | ₩99,715 | ₩99,809 | -0.09% | 1.6만 |
|---|
| 2026.09.04 | ₩99,863 | ₩99,916 | ₩99,849 | ₩99,903 | +0.04% | 1만 |
|---|
| 2026.09.03 | ₩100,037 | ₩100,171 | ₩99,903 | ₩99,930 | -0.11% | 2.7만 |
|---|
| 2026.09.02 | ₩99,769 | ₩99,836 | ₩99,742 | ₩99,836 | +0.07% | 2.6만 |
|---|
| 2026.09.01 | ₩99,890 | ₩99,903 | ₩99,702 | ₩99,769 | -0.12% | 3.8만 |
|---|
| 2026.08.31 | ₩100,359 | ₩100,426 | ₩100,292 | ₩100,332 | -0.03% | 6.5천 |
|---|
| 2026.08.28 | ₩100,667 | ₩100,667 | ₩100,346 | ₩100,346 | -0.32% | 1.1만 |
|---|
| 2026.08.27 | ₩100,721 | ₩100,761 | ₩100,681 | ₩100,708 | -0.01% | 5.4만 |
|---|
| 2026.08.26 | ₩100,708 | ₩100,775 | ₩100,681 | ₩100,775 | +0.07% | 4.2천 |
|---|
| 2026.08.25 | ₩100,748 | ₩100,869 | ₩100,721 | ₩100,869 | +0.12% | 2.9천 |
|---|
| 2026.08.24 | ₩100,506 | ₩100,681 | ₩100,506 | ₩100,587 | +0.08% | 1.7만 |
|---|
| 2026.08.21 | ₩100,547 | ₩100,547 | ₩100,466 | ₩100,520 | -0.03% | 1.5만 |
|---|
| 2026.08.20 | ₩100,520 | ₩100,587 | ₩100,480 | ₩100,547 | +0.03% | 7.1천 |
|---|
| 2026.08.19 | ₩100,708 | ₩100,708 | ₩100,587 | ₩100,694 | -0.01% | 6.9천 |
|---|
| 2026.08.18 | ₩100,453 | ₩100,600 | ₩100,453 | ₩100,587 | +0.13% | 1.2만 |
|---|
| 2026.08.17 | ₩100,506 | ₩100,600 | ₩100,506 | ₩100,560 | +0.05% | 6.1천 |
|---|
| 2026.08.14 | ₩100,667 | ₩100,761 | ₩100,574 | ₩100,600 | -0.07% | 1.2만 |
|---|
| 2026.08.13 | ₩100,667 | ₩100,788 | ₩100,667 | ₩100,667 | 0.00% | 4.9천 |
|---|
| 2026.08.12 | ₩100,547 | ₩100,574 | ₩100,480 | ₩100,493 | -0.05% | 8.6천 |
|---|
| 2026.08.11 | ₩100,413 | ₩100,439 | ₩100,413 | ₩100,439 | +0.03% | 3.4천 |
|---|
| 2026.08.10 | ₩100,439 | ₩100,439 | ₩100,332 | ₩100,386 | -0.05% | 2.1천 |
|---|
| 2026.08.07 | ₩100,600 | ₩100,600 | ₩100,506 | ₩100,574 | -0.03% | 4.9만 |
|---|
| 2026.08.06 | ₩100,480 | ₩100,493 | ₩100,386 | ₩100,399 | -0.08% | 8.8천 |
|---|
| 2026.08.05 | ₩100,533 | ₩100,627 | ₩100,506 | ₩100,627 | +0.09% | 6.3천 |
|---|
| 2026.08.04 | ₩100,439 | ₩100,614 | ₩100,439 | ₩100,560 | +0.12% | 7.5천 |
|---|
| 2026.08.03 | ₩100,118 | ₩100,292 | ₩100,118 | ₩100,278 | +0.16% | 5.2천 |
|---|
| 2026.07.31 | ₩100,614 | ₩100,614 | ₩100,372 | ₩100,453 | -0.16% | 5.1천 |
|---|
| 2026.07.30 | ₩100,560 | ₩100,614 | ₩100,560 | ₩100,574 | +0.01% | 5.4천 |
|---|
| 2026.07.29 | ₩100,426 | ₩100,466 | ₩100,346 | ₩100,426 | 0.00% | 3.3천 |
|---|
| 2026.07.28 | ₩100,466 | ₩100,654 | ₩100,439 | ₩100,560 | +0.09% | 7.6천 |
|---|
| 2026.07.27 | ₩100,359 | ₩100,399 | ₩100,346 | ₩100,399 | +0.04% | 4.1천 |
|---|
| 2026.07.24 | ₩100,292 | ₩100,319 | ₩100,292 | ₩100,319 | +0.03% | 1천 |
|---|
| 2026.07.23 | ₩100,158 | ₩100,319 | ₩100,118 | ₩100,252 | +0.09% | 2.9만 |
|---|
| 2026.07.22 | ₩100,480 | ₩100,480 | ₩100,386 | ₩100,399 | -0.08% | 8.4천 |
|---|
| 2026.07.21 | ₩100,574 | ₩100,587 | ₩100,480 | ₩100,533 | -0.04% | 7.9천 |
|---|
| 2026.07.20 | ₩100,734 | ₩100,734 | ₩100,627 | ₩100,667 | -0.07% | 1.4천 |
|---|
| 2026.07.17 | ₩100,815 | ₩100,869 | ₩100,788 | ₩100,869 | +0.05% | 5.8천 |
|---|
| 2026.07.16 | ₩100,734 | ₩100,801 | ₩100,721 | ₩100,801 | +0.07% | 6.7천 |
|---|
| 2026.07.15 | ₩100,667 | ₩100,869 | ₩100,667 | ₩100,788 | +0.12% | 700 |
|---|
| 2026.07.14 | ₩100,574 | ₩100,600 | ₩100,533 | ₩100,600 | +0.03% | 2.7천 |
|---|
| 2026.07.13 | ₩100,533 | ₩100,533 | ₩100,386 | ₩100,413 | -0.12% | 9.7천 |
|---|
| 2026.07.10 | ₩100,681 | ₩100,681 | ₩100,627 | ₩100,627 | -0.05% | 3.5천 |
|---|
| 2026.07.09 | ₩100,681 | ₩100,788 | ₩100,681 | ₩100,748 | +0.07% | 4천 |
|---|
| 2026.07.08 | ₩100,641 | ₩100,788 | ₩100,506 | ₩100,654 | +0.01% | 5만 |
|---|
| 2026.07.07 | ₩100,801 | ₩100,828 | ₩100,734 | ₩100,761 | -0.04% | 1.2만 |
|---|
| 2026.07.06 | ₩101,190 | ₩101,190 | ₩100,936 | ₩101,083 | -0.11% | 1.4만 |
|---|
| 2026.07.02 | ₩100,936 | ₩101,096 | ₩100,895 | ₩101,016 | +0.08% | 5.2천 |
|---|
| 2026.07.01 | ₩100,922 | ₩100,922 | ₩100,842 | ₩100,842 | -0.08% | 6.3천 |
|---|
| 2026.06.30 | ₩101,365 | ₩101,378 | ₩101,271 | ₩101,284 | -0.08% | 1만 |
|---|
| 2026.06.29 | ₩101,418 | ₩101,459 | ₩101,365 | ₩101,432 | +0.01% | 7.4천 |
|---|
| 2026.06.26 | ₩101,338 | ₩101,472 | ₩101,338 | ₩101,418 | +0.08% | 6.3천 |
|---|
| 2026.06.25 | ₩101,338 | ₩101,365 | ₩101,284 | ₩101,365 | +0.03% | 5.8천 |
|---|
| 2026.06.24 | ₩101,137 | ₩101,284 | ₩101,137 | ₩101,271 | +0.13% | 6.1천 |
|---|
| 2026.06.23 | ₩100,976 | ₩101,096 | ₩100,949 | ₩101,043 | +0.07% | 5.8천 |
|---|
| 2026.06.22 | ₩100,895 | ₩100,922 | ₩100,828 | ₩100,909 | +0.01% | 5.2천 |
|---|
| 2026.06.18 | ₩101,096 | ₩101,123 | ₩101,070 | ₩101,070 | -0.03% | 2.7천 |
|---|
| 2026.06.17 | ₩101,338 | ₩101,338 | ₩100,842 | ₩100,842 | -0.49% | 7.1천 |
|---|
| 2026.06.16 | ₩101,110 | ₩101,311 | ₩101,110 | ₩101,257 | +0.15% | 3.1만 |
|---|
| 2026.06.15 | ₩101,271 | ₩101,271 | ₩101,190 | ₩101,190 | -0.08% | 4.7천 |
|---|
| 2026.06.12 | ₩100,989 | ₩101,123 | ₩100,962 | ₩101,123 | +0.13% | 2.9천 |
|---|
| 2026.06.11 | ₩100,801 | ₩101,123 | ₩100,761 | ₩101,123 | +0.32% | 4천 |
|---|
| 2026.06.10 | ₩100,828 | ₩100,855 | ₩100,694 | ₩100,734 | -0.09% | 1.2만 |
|---|
| 2026.06.09 | ₩100,775 | ₩100,815 | ₩100,708 | ₩100,788 | +0.01% | 8.7천 |
|---|
| 2026.06.08 | ₩100,801 | ₩100,842 | ₩100,667 | ₩100,667 | -0.13% | 3.2천 |
|---|
| 2026.06.05 | ₩100,708 | ₩100,721 | ₩100,600 | ₩100,641 | -0.07% | 2.6천 |
|---|
| 2026.06.04 | ₩101,056 | ₩101,110 | ₩101,016 | ₩101,016 | -0.04% | 6.7천 |
|---|
| 2026.06.03 | ₩101,016 | ₩101,016 | ₩100,882 | ₩100,936 | -0.08% | 1.1만 |
|---|
| 2026.06.02 | ₩101,043 | ₩101,056 | ₩101,003 | ₩101,016 | -0.03% | 2.7천 |
|---|
| 2026.06.01 | ₩100,909 | ₩101,016 | ₩100,855 | ₩101,016 | +0.11% | 5.4천 |
|---|
| 2026.05.29 | ₩101,432 | ₩101,432 | ₩101,432 | ₩101,432 | 0.00% | 600 |
|---|
| 2026.05.28 | ₩101,231 | ₩101,405 | ₩101,231 | ₩101,378 | +0.15% | 5.5천 |
|---|
| 2026.05.27 | ₩101,257 | ₩101,298 | ₩101,244 | ₩101,244 | -0.01% | 2.2천 |
|---|
| 2026.05.26 | ₩101,619 | ₩101,619 | ₩101,137 | ₩101,231 | -0.38% | 2.6천 |
|---|
| 2026.05.22 | ₩101,070 | ₩101,070 | ₩100,909 | ₩100,949 | -0.12% | 7.4천 |
|---|
| 2026.05.21 | ₩100,922 | ₩100,976 | ₩100,922 | ₩100,976 | +0.05% | 3.6천 |
|---|
| 2026.05.20 | ₩100,614 | ₩101,029 | ₩100,600 | ₩100,936 | +0.32% | 2.1천 |
|---|
| 2026.05.19 | ₩100,520 | ₩100,560 | ₩100,520 | ₩100,533 | +0.01% | 700 |
|---|
| 2026.05.18 | ₩100,922 | ₩100,962 | ₩100,775 | ₩100,788 | -0.13% | 7.4천 |
|---|
| 2026.05.15 | ₩100,895 | ₩100,895 | ₩100,775 | ₩100,775 | -0.12% | 3.1천 |
|---|
| 2026.05.14 | ₩101,365 | ₩101,365 | ₩101,150 | ₩101,150 | -0.21% | 2천 |
|---|
| 2026.05.13 | ₩101,190 | ₩101,244 | ₩101,110 | ₩101,244 | +0.05% | 800 |
|---|
| 2026.05.12 | ₩101,177 | ₩101,190 | ₩101,123 | ₩101,190 | +0.01% | 4.1천 |
|---|
| 2026.05.11 | ₩101,472 | ₩101,472 | ₩101,351 | ₩101,351 | -0.12% | 3.1천 |
|---|
| 2026.05.08 | ₩101,552 | ₩101,552 | ₩101,512 | ₩101,512 | -0.04% | 2.5천 |
|---|
| 2026.05.07 | ₩101,606 | ₩101,606 | ₩101,298 | ₩101,298 | -0.30% | 600 |
|---|
| 2026.05.06 | ₩101,512 | ₩101,593 | ₩101,499 | ₩101,552 | +0.04% | 3.6만 |
|---|
| 2026.05.05 | ₩101,284 | ₩101,311 | ₩101,231 | ₩101,231 | -0.05% | 3.7천 |
|---|
| 2026.05.04 | ₩101,257 | ₩101,257 | ₩101,043 | ₩101,137 | -0.12% | 8.1천 |
|---|
| 2026.05.01 | ₩101,338 | ₩101,472 | ₩101,324 | ₩101,378 | +0.04% | 6.7만 |
|---|
| 2026.04.30 | ₩101,418 | ₩101,485 | ₩101,351 | ₩101,391 | -0.03% | 2.2천 |
|---|
| 2026.04.29 | ₩101,311 | ₩101,378 | ₩101,244 | ₩101,244 | -0.07% | 8만 |
|---|
| 2026.04.28 | ₩101,552 | ₩101,566 | ₩101,418 | ₩101,552 | 0.00% | 8.1천 |
|---|
| 2026.04.27 | ₩101,713 | ₩101,807 | ₩101,606 | ₩101,673 | -0.04% | 13.9만 |
|---|
| 2026.04.24 | ₩101,700 | ₩101,861 | ₩101,700 | ₩101,821 | +0.12% | 2.1만 |
|---|
| 2026.04.23 | ₩101,754 | ₩101,767 | ₩101,619 | ₩101,619 | -0.13% | 500 |
|---|
| 2026.04.22 | ₩101,834 | ₩101,847 | ₩101,780 | ₩101,780 | -0.05% | 3.6천 |
|---|
| 2026.04.21 | ₩101,847 | ₩101,847 | ₩101,687 | ₩101,687 | -0.16% | 5.6천 |
|---|
| 2026.04.20 | ₩101,941 | ₩101,968 | ₩101,928 | ₩101,928 | -0.01% | 4.2천 |
|---|
| 2026.04.17 | ₩101,995 | ₩102,035 | ₩101,941 | ₩101,941 | -0.05% | 900 |
|---|
| 2026.04.16 | ₩101,700 | ₩101,700 | ₩101,633 | ₩101,633 | -0.07% | 2.6천 |
|---|
| 2026.04.15 | ₩101,713 | ₩101,861 | ₩101,700 | ₩101,767 | +0.05% | 1.2만 |
|---|
| 2026.04.14 | ₩101,700 | ₩101,767 | ₩101,700 | ₩101,754 | +0.05% | 2.7천 |
|---|
| 2026.04.13 | ₩101,418 | ₩101,606 | ₩101,418 | ₩101,606 | +0.19% | 100 |
|---|
| 2026.04.10 | ₩101,552 | ₩101,552 | ₩101,405 | ₩101,405 | -0.15% | 1만 |
|---|
| 2026.04.09 | ₩101,459 | ₩101,619 | ₩101,432 | ₩101,539 | +0.08% | 2.7천 |
|---|
| 2026.04.08 | ₩101,526 | ₩101,526 | ₩101,459 | ₩101,459 | -0.07% | 800 |
|---|
| 2026.04.07 | ₩101,137 | ₩101,298 | ₩101,016 | ₩101,298 | +0.16% | 2.1천 |
|---|
| 2026.04.06 | ₩101,123 | ₩101,324 | ₩101,123 | ₩101,137 | +0.01% | 3천 |
|---|
| 2026.04.02 | ₩101,056 | ₩101,298 | ₩101,056 | ₩101,271 | +0.21% | 2.1천 |
|---|
| 2026.04.01 | ₩101,070 | ₩101,204 | ₩101,070 | ₩101,096 | +0.03% | 5.1천 |
|---|
| 2026.03.31 | ₩100,922 | ₩101,110 | ₩100,909 | ₩101,096 | +0.17% | 3.1천 |
|---|
| 2026.03.30 | ₩100,721 | ₩100,801 | ₩100,574 | ₩100,681 | -0.04% | 4.3만 |
|---|
| 2026.03.27 | ₩100,238 | ₩100,694 | ₩100,225 | ₩100,413 | +0.17% | 4.3천 |
|---|
| 2026.03.26 | ₩100,654 | ₩100,654 | ₩100,265 | ₩100,265 | -0.39% | 2.7천 |
|---|