시장 데이터를 불러오는 중
전체 종목
Vanguard Target Maturity 2031 Corporate Bond ETF 과거 주가
Vanguard Target Maturity 2031 Corporate Bond ETF · VBCE · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Vanguard Target Maturity 2031 Corporate Bond ETF · VBCE · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩97,411 | ₩97,411 | ₩97,331 | ₩97,371 | -0.04% | 6.8천 |
| 2026.10.08 | ₩97,251 | ₩97,531 | ₩97,211 | ₩97,491 | +0.25% | 1.9만 |
| 2026.10.07 | ₩96,997 | ₩97,384 | ₩96,970 | ₩97,384 | +0.40% | 1.3만 |
| 2026.10.06 | ₩97,291 | ₩97,638 | ₩97,264 | ₩97,344 | +0.05% | 2.2만 |
| 2026.10.05 | ₩97,010 | ₩97,130 | ₩96,957 | ₩97,117 | +0.11% | 7.7천 |
| 2026.10.02 | ₩97,344 | ₩97,344 | ₩96,970 | ₩96,983 | -0.37% | 5.4만 |
| 2026.10.01 | ₩96,783 | ₩97,251 | ₩96,716 | ₩97,170 | +0.40% | 1만 |
| 2026.09.30 | ₩97,451 | ₩97,611 | ₩97,197 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩97,277 |
| -0.18% |
| 1.7만 |
| 2026.09.29 | ₩97,211 | ₩97,331 | ₩97,090 | ₩97,291 | +0.08% | 1.3만 |
|---|
| 2026.09.28 | ₩97,384 | ₩97,384 | ₩97,130 | ₩97,251 | -0.14% | 9.7천 |
|---|
| 2026.09.25 | ₩97,531 | ₩97,705 | ₩97,438 | ₩97,705 | +0.18% | 4.6천 |
|---|
| 2026.09.24 | ₩97,785 | ₩97,785 | ₩97,531 | ₩97,531 | -0.26% | 7.2천 |
|---|
| 2026.09.23 | ₩98,359 | ₩98,359 | ₩97,758 | ₩97,852 | -0.52% | 1.8만 |
|---|
| 2026.09.22 | ₩98,506 | ₩98,693 | ₩98,413 | ₩98,586 | +0.08% | 1.3만 |
|---|
| 2026.09.21 | ₩98,493 | ₩98,493 | ₩98,386 | ₩98,453 | -0.04% | 6.1천 |
|---|
| 2026.09.18 | ₩98,306 | ₩98,333 | ₩98,239 | ₩98,293 | -0.01% | 1.2만 |
|---|
| 2026.09.17 | ₩98,533 | ₩98,627 | ₩98,480 | ₩98,627 | +0.09% | 8.4천 |
|---|
| 2026.09.16 | ₩98,359 | ₩98,546 | ₩98,186 | ₩98,186 | -0.18% | 9천 |
|---|
| 2026.09.15 | ₩98,239 | ₩98,279 | ₩98,159 | ₩98,212 | -0.03% | 1.5만 |
|---|
| 2026.09.14 | ₩98,186 | ₩98,426 | ₩98,186 | ₩98,239 | +0.05% | 1.4만 |
|---|
| 2026.09.11 | ₩98,613 | ₩98,613 | ₩98,319 | ₩98,333 | -0.28% | 7만 |
|---|
| 2026.09.10 | ₩98,733 | ₩98,733 | ₩98,440 | ₩98,453 | -0.28% | 8.4천 |
|---|
| 2026.09.09 | ₩99,134 | ₩99,148 | ₩99,014 | ₩99,027 | -0.11% | 1.7만 |
|---|
| 2026.09.08 | ₩99,241 | ₩99,241 | ₩99,134 | ₩99,174 | -0.07% | 1.9만 |
|---|
| 2026.09.04 | ₩99,228 | ₩99,281 | ₩99,188 | ₩99,228 | 0.00% | 8.7천 |
|---|
| 2026.09.03 | ₩99,495 | ₩99,548 | ₩99,268 | ₩99,268 | -0.23% | 2.4만 |
|---|
| 2026.09.02 | ₩99,107 | ₩99,201 | ₩99,067 | ₩99,161 | +0.05% | 2.8만 |
|---|
| 2026.09.01 | ₩99,254 | ₩99,281 | ₩99,054 | ₩99,081 | -0.17% | 5.5만 |
|---|
| 2026.08.31 | ₩99,829 | ₩99,829 | ₩99,709 | ₩99,735 | -0.09% | 1만 |
|---|
| 2026.08.28 | ₩100,163 | ₩100,176 | ₩99,842 | ₩99,842 | -0.32% | 7.3천 |
|---|
| 2026.08.27 | ₩100,336 | ₩100,336 | ₩100,189 | ₩100,203 | -0.13% | 6천 |
|---|
| 2026.08.26 | ₩100,216 | ₩100,243 | ₩100,189 | ₩100,230 | +0.01% | 3.4천 |
|---|
| 2026.08.25 | ₩100,243 | ₩100,350 | ₩100,243 | ₩100,323 | +0.08% | 1.6천 |
|---|
| 2026.08.24 | ₩100,016 | ₩100,056 | ₩100,016 | ₩100,043 | +0.03% | 7.6천 |
|---|
| 2026.08.21 | ₩100,029 | ₩100,029 | ₩99,909 | ₩99,962 | -0.07% | 2.8만 |
|---|
| 2026.08.20 | ₩100,002 | ₩100,056 | ₩99,976 | ₩100,056 | +0.05% | 5.3천 |
|---|
| 2026.08.19 | ₩100,216 | ₩100,243 | ₩100,083 | ₩100,203 | -0.01% | 3.9천 |
|---|
| 2026.08.18 | ₩99,949 | ₩100,096 | ₩99,922 | ₩100,069 | +0.12% | 5.3천 |
|---|
| 2026.08.17 | ₩100,069 | ₩100,096 | ₩100,002 | ₩100,029 | -0.04% | 7.5천 |
|---|
| 2026.08.14 | ₩100,216 | ₩100,243 | ₩100,083 | ₩100,136 | -0.08% | 8.2천 |
|---|
| 2026.08.13 | ₩100,283 | ₩100,457 | ₩100,243 | ₩100,296 | +0.01% | 4.3만 |
|---|
| 2026.08.12 | ₩100,083 | ₩100,163 | ₩100,029 | ₩100,029 | -0.05% | 9.7천 |
|---|
| 2026.08.11 | ₩99,882 | ₩99,962 | ₩99,882 | ₩99,949 | +0.07% | 5.3천 |
|---|
| 2026.08.10 | ₩99,936 | ₩99,936 | ₩99,869 | ₩99,896 | -0.04% | 2.1천 |
|---|
| 2026.08.07 | ₩100,176 | ₩100,176 | ₩100,083 | ₩100,123 | -0.05% | 5.7천 |
|---|
| 2026.08.06 | ₩99,989 | ₩100,016 | ₩99,869 | ₩99,936 | -0.05% | 8천 |
|---|
| 2026.08.05 | ₩100,123 | ₩100,176 | ₩100,056 | ₩100,176 | +0.05% | 3.3천 |
|---|
| 2026.08.04 | ₩100,029 | ₩100,176 | ₩100,016 | ₩100,149 | +0.12% | 5.1천 |
|---|
| 2026.08.03 | ₩99,628 | ₩99,829 | ₩99,628 | ₩99,815 | +0.19% | 3.2천 |
|---|
| 2026.07.31 | ₩100,109 | ₩100,109 | ₩99,829 | ₩99,949 | -0.16% | 5천 |
|---|
| 2026.07.30 | ₩100,043 | ₩100,176 | ₩100,043 | ₩100,109 | +0.07% | 4.2천 |
|---|
| 2026.07.29 | ₩99,976 | ₩100,123 | ₩99,869 | ₩99,949 | -0.03% | 2.8천 |
|---|
| 2026.07.28 | ₩100,029 | ₩100,203 | ₩100,002 | ₩100,069 | +0.04% | 2.6만 |
|---|
| 2026.07.27 | ₩99,909 | ₩99,922 | ₩99,896 | ₩99,922 | +0.01% | 2.7천 |
|---|
| 2026.07.24 | ₩99,775 | ₩99,882 | ₩99,775 | ₩99,829 | +0.05% | 2.3천 |
|---|
| 2026.07.23 | ₩99,615 | ₩99,775 | ₩99,615 | ₩99,695 | +0.08% | 1.8만 |
|---|
| 2026.07.22 | ₩99,909 | ₩99,976 | ₩99,896 | ₩99,896 | -0.01% | 5.1천 |
|---|
| 2026.07.21 | ₩100,096 | ₩100,109 | ₩100,043 | ₩100,083 | -0.01% | 2.6천 |
|---|
| 2026.07.20 | ₩100,350 | ₩100,350 | ₩100,230 | ₩100,283 | -0.07% | 8.6천 |
|---|
| 2026.07.17 | ₩100,510 | ₩100,510 | ₩100,417 | ₩100,470 | -0.04% | 2.3천 |
|---|
| 2026.07.16 | ₩100,363 | ₩100,443 | ₩100,323 | ₩100,417 | +0.05% | 1만 |
|---|
| 2026.07.15 | ₩100,283 | ₩100,523 | ₩100,283 | ₩100,470 | +0.19% | 2.1만 |
|---|
| 2026.07.14 | ₩100,149 | ₩100,203 | ₩100,136 | ₩100,203 | +0.05% | 5천 |
|---|
| 2026.07.13 | ₩100,163 | ₩100,176 | ₩99,989 | ₩99,989 | -0.17% | 1.1만 |
|---|
| 2026.07.10 | ₩100,336 | ₩100,336 | ₩100,243 | ₩100,270 | -0.07% | 4.1천 |
|---|
| 2026.07.09 | ₩100,470 | ₩100,470 | ₩100,403 | ₩100,403 | -0.07% | 2.1천 |
|---|
| 2026.07.08 | ₩100,270 | ₩100,283 | ₩100,149 | ₩100,270 | 0.00% | 3.8천 |
|---|
| 2026.07.07 | ₩100,617 | ₩100,617 | ₩100,390 | ₩100,390 | -0.23% | 1.1만 |
|---|
| 2026.07.06 | ₩100,804 | ₩100,804 | ₩100,644 | ₩100,791 | -0.01% | 8.3천 |
|---|
| 2026.07.02 | ₩100,684 | ₩100,751 | ₩100,644 | ₩100,751 | +0.07% | 2.6만 |
|---|
| 2026.07.01 | ₩100,497 | ₩100,630 | ₩100,497 | ₩100,523 | +0.03% | 1.2만 |
|---|
| 2026.06.30 | ₩101,151 | ₩101,151 | ₩100,991 | ₩100,991 | -0.16% | 3.9천 |
|---|
| 2026.06.29 | ₩101,272 | ₩101,312 | ₩101,205 | ₩101,272 | 0.00% | 8.6천 |
|---|
| 2026.06.26 | ₩101,178 | ₩101,272 | ₩101,138 | ₩101,245 | +0.07% | 3만 |
|---|
| 2026.06.25 | ₩101,085 | ₩101,272 | ₩101,085 | ₩101,111 | +0.03% | 3.5천 |
|---|
| 2026.06.24 | ₩100,924 | ₩101,004 | ₩100,898 | ₩101,004 | +0.08% | 3.3천 |
|---|
| 2026.06.23 | ₩100,684 | ₩100,817 | ₩100,684 | ₩100,737 | +0.05% | 4.9천 |
|---|
| 2026.06.22 | ₩100,657 | ₩100,657 | ₩100,564 | ₩100,617 | -0.04% | 6.9천 |
|---|
| 2026.06.18 | ₩100,898 | ₩100,898 | ₩100,791 | ₩100,817 | -0.08% | 8.1천 |
|---|
| 2026.06.17 | ₩100,991 | ₩101,058 | ₩100,470 | ₩100,470 | -0.52% | 5천 |
|---|
| 2026.06.16 | ₩100,951 | ₩101,044 | ₩100,951 | ₩100,978 | +0.03% | 5.5천 |
|---|
| 2026.06.15 | ₩101,098 | ₩101,098 | ₩100,911 | ₩100,911 | -0.18% | 3.5천 |
|---|
| 2026.06.12 | ₩100,857 | ₩100,857 | ₩100,791 | ₩100,804 | -0.05% | 1.3천 |
|---|
| 2026.06.11 | ₩100,497 | ₩100,884 | ₩100,417 | ₩100,884 | +0.39% | 800 |
|---|
| 2026.06.10 | ₩100,510 | ₩100,510 | ₩100,310 | ₩100,417 | -0.09% | 4.8천 |
|---|
| 2026.06.09 | ₩100,470 | ₩100,497 | ₩100,443 | ₩100,497 | +0.03% | 4.1천 |
|---|
| 2026.06.08 | ₩100,523 | ₩100,630 | ₩100,270 | ₩100,323 | -0.20% | 2.5만 |
|---|
| 2026.06.05 | ₩100,523 | ₩100,523 | ₩100,283 | ₩100,323 | -0.20% | 5.5천 |
|---|
| 2026.06.04 | ₩100,817 | ₩100,831 | ₩100,777 | ₩100,791 | -0.03% | 9.6천 |
|---|
| 2026.06.03 | ₩100,724 | ₩100,724 | ₩100,604 | ₩100,670 | -0.05% | 4.9천 |
|---|
| 2026.06.02 | ₩100,817 | ₩100,817 | ₩100,791 | ₩100,804 | -0.01% | 3천 |
|---|
| 2026.06.01 | ₩100,791 | ₩100,817 | ₩100,604 | ₩100,817 | +0.03% | 8.8천 |
|---|
| 2026.05.29 | ₩101,285 | ₩101,298 | ₩101,285 | ₩101,298 | +0.01% | 1.6천 |
|---|
| 2026.05.28 | ₩100,978 | ₩101,178 | ₩100,978 | ₩101,151 | +0.17% | 7.2천 |
|---|
| 2026.05.27 | ₩101,018 | ₩101,031 | ₩100,978 | ₩100,978 | -0.04% | 1.8천 |
|---|
| 2026.05.26 | ₩100,978 | ₩100,978 | ₩100,871 | ₩100,938 | -0.04% | 1.5천 |
|---|
| 2026.05.22 | ₩100,764 | ₩100,764 | ₩100,523 | ₩100,644 | -0.12% | 1.1만 |
|---|
| 2026.05.21 | ₩100,377 | ₩100,657 | ₩100,350 | ₩100,657 | +0.28% | 5천 |
|---|
| 2026.05.20 | ₩100,203 | ₩100,670 | ₩100,189 | ₩100,604 | +0.40% | 2.2천 |
|---|
| 2026.05.19 | ₩100,056 | ₩100,123 | ₩100,056 | ₩100,109 | +0.05% | 1천 |
|---|
| 2026.05.18 | ₩100,577 | ₩100,604 | ₩100,430 | ₩100,457 | -0.12% | 4.6천 |
|---|
| 2026.05.15 | ₩100,537 | ₩100,550 | ₩100,430 | ₩100,430 | -0.11% | 2.4천 |
|---|
| 2026.05.14 | ₩101,071 | ₩101,071 | ₩100,898 | ₩100,898 | -0.17% | 1천 |
|---|
| 2026.05.13 | ₩100,844 | ₩101,018 | ₩100,844 | ₩100,991 | +0.15% | 1천 |
|---|
| 2026.05.12 | ₩100,924 | ₩100,951 | ₩100,791 | ₩100,924 | 0.00% | 4.1천 |
|---|
| 2026.05.11 | ₩101,298 | ₩101,298 | ₩101,151 | ₩101,151 | -0.15% | 3.2천 |
|---|
| 2026.05.08 | ₩101,378 | ₩101,378 | ₩101,338 | ₩101,352 | -0.03% | 2.3천 |
|---|
| 2026.05.07 | ₩101,459 | ₩101,459 | ₩101,111 | ₩101,111 | -0.34% | 2.1만 |
|---|
| 2026.05.06 | ₩101,365 | ₩101,485 | ₩101,285 | ₩101,378 | +0.01% | 4.5만 |
|---|
| 2026.05.05 | ₩101,004 | ₩101,071 | ₩100,964 | ₩100,964 | -0.04% | 1.2천 |
|---|
| 2026.05.04 | ₩100,991 | ₩101,004 | ₩100,604 | ₩100,857 | -0.13% | 8.7천 |
|---|
| 2026.05.01 | ₩101,125 | ₩101,151 | ₩101,071 | ₩101,085 | -0.04% | 5.4만 |
|---|
| 2026.04.30 | ₩101,071 | ₩101,151 | ₩101,071 | ₩101,085 | +0.01% | 1.6천 |
|---|
| 2026.04.29 | ₩101,165 | ₩101,165 | ₩100,871 | ₩100,911 | -0.25% | 8.6만 |
|---|
| 2026.04.28 | ₩101,218 | ₩101,285 | ₩101,205 | ₩101,285 | +0.07% | 6.8천 |
|---|
| 2026.04.27 | ₩101,418 | ₩101,472 | ₩101,365 | ₩101,405 | -0.01% | 15.2만 |
|---|
| 2026.04.24 | ₩101,459 | ₩101,686 | ₩101,445 | ₩101,606 | +0.14% | 2.6만 |
|---|
| 2026.04.23 | ₩101,592 | ₩101,592 | ₩101,405 | ₩101,405 | -0.18% | 3.6천 |
|---|
| 2026.04.22 | ₩101,659 | ₩101,659 | ₩101,592 | ₩101,592 | -0.07% | 1.6천 |
|---|
| 2026.04.21 | ₩101,686 | ₩101,686 | ₩101,539 | ₩101,539 | -0.14% | 1.5천 |
|---|
| 2026.04.20 | ₩101,793 | ₩101,793 | ₩101,766 | ₩101,793 | 0.00% | 600 |
|---|
| 2026.04.17 | ₩101,913 | ₩101,913 | ₩101,793 | ₩101,793 | -0.12% | 1.4천 |
|---|
| 2026.04.16 | ₩101,512 | ₩101,565 | ₩101,392 | ₩101,392 | -0.12% | 6.6천 |
|---|
| 2026.04.15 | ₩101,606 | ₩101,606 | ₩101,565 | ₩101,565 | -0.04% | 4.1천 |
|---|
| 2026.04.14 | ₩101,512 | ₩101,632 | ₩101,512 | ₩101,619 | +0.11% | 1.5천 |
|---|
| 2026.04.13 | ₩101,178 | ₩101,418 | ₩101,178 | ₩101,418 | +0.24% | 700 |
|---|
| 2026.04.10 | ₩101,205 | ₩101,218 | ₩101,138 | ₩101,138 | -0.07% | 1.3천 |
|---|
| 2026.04.09 | ₩101,231 | ₩101,325 | ₩101,191 | ₩101,325 | +0.09% | 2.8천 |
|---|
| 2026.04.08 | ₩101,365 | ₩101,365 | ₩101,218 | ₩101,218 | -0.14% | 1.6천 |
|---|
| 2026.04.07 | ₩100,791 | ₩101,004 | ₩100,644 | ₩101,004 | +0.21% | 2.2천 |
|---|
| 2026.04.06 | ₩100,817 | ₩100,911 | ₩100,817 | ₩100,817 | 0.00% | 4.1천 |
|---|
| 2026.04.02 | ₩100,670 | ₩100,978 | ₩100,670 | ₩100,978 | +0.31% | 1.2천 |
|---|
| 2026.04.01 | ₩100,764 | ₩100,791 | ₩100,724 | ₩100,724 | -0.04% | 1.4천 |
|---|
| 2026.03.31 | ₩100,670 | ₩100,724 | ₩100,670 | ₩100,724 | +0.05% | 1.2천 |
|---|
| 2026.03.30 | ₩100,323 | ₩100,390 | ₩100,243 | ₩100,243 | -0.08% | 4.8천 |
|---|
| 2026.03.27 | ₩99,762 | ₩99,976 | ₩99,749 | ₩99,936 | +0.17% | 5.5천 |
|---|
| 2026.03.26 | ₩100,270 | ₩100,283 | ₩99,815 | ₩99,815 | -0.45% | 2.5만 |
|---|