시장 데이터를 불러오는 중
전체 종목
Vanguard Target Maturity 2032 Corporate Bond ETF 과거 주가
Vanguard Target Maturity 2032 Corporate Bond ETF · VBCF · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Vanguard Target Maturity 2032 Corporate Bond ETF · VBCF · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩97,111 | ₩97,138 | ₩97,058 | ₩97,111 | 0.00% | 3.8천 |
| 2026.10.08 | ₩97,004 | ₩97,245 | ₩96,870 | ₩97,125 | +0.12% | 2만 |
| 2026.10.07 | ₩96,696 | ₩97,192 | ₩96,669 | ₩97,084 | +0.40% | 5.2만 |
| 2026.10.06 | ₩97,031 | ₩97,151 | ₩96,937 | ₩96,991 | -0.04% | 2.2만 |
| 2026.10.05 | ₩96,709 | ₩96,803 | ₩96,656 | ₩96,790 | +0.08% | 7.4천 |
| 2026.10.02 | ₩97,111 | ₩97,111 | ₩96,656 | ₩96,682 | -0.44% | 1.5만 |
| 2026.10.01 | ₩96,508 | ₩96,991 | ₩96,414 | ₩96,897 | +0.40% | 7.6천 |
| 2026.09.30 | ₩97,259 | ₩97,259 | ₩96,937 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩96,964 |
| -0.30% |
| 9.2천 |
| 2026.09.29 | ₩96,950 | ₩97,058 | ₩96,803 | ₩97,017 | +0.07% | 9.2천 |
|---|
| 2026.09.28 | ₩97,071 | ₩97,098 | ₩96,830 | ₩96,937 | -0.14% | 7.7천 |
|---|
| 2026.09.25 | ₩97,326 | ₩97,527 | ₩97,205 | ₩97,513 | +0.19% | 4.5천 |
|---|
| 2026.09.24 | ₩97,687 | ₩97,687 | ₩97,259 | ₩97,259 | -0.44% | 1.1만 |
|---|
| 2026.09.23 | ₩98,183 | ₩98,183 | ₩97,460 | ₩97,580 | -0.61% | 3만 |
|---|
| 2026.09.22 | ₩98,411 | ₩98,451 | ₩98,384 | ₩98,424 | +0.01% | 1.3천 |
|---|
| 2026.09.21 | ₩98,438 | ₩98,438 | ₩98,317 | ₩98,357 | -0.08% | 4.4만 |
|---|
| 2026.09.18 | ₩98,237 | ₩98,237 | ₩98,130 | ₩98,170 | -0.07% | 6.9천 |
|---|
| 2026.09.17 | ₩98,478 | ₩98,518 | ₩98,357 | ₩98,451 | -0.03% | 5.4천 |
|---|
| 2026.09.16 | ₩98,344 | ₩98,491 | ₩98,036 | ₩98,063 | -0.29% | 4.3천 |
|---|
| 2026.09.15 | ₩98,210 | ₩98,210 | ₩98,022 | ₩98,103 | -0.11% | 9천 |
|---|
| 2026.09.14 | ₩98,103 | ₩98,384 | ₩98,089 | ₩98,237 | +0.14% | 7천 |
|---|
| 2026.09.11 | ₩98,518 | ₩98,518 | ₩98,197 | ₩98,237 | -0.29% | 2.4만 |
|---|
| 2026.09.10 | ₩98,625 | ₩98,625 | ₩98,438 | ₩98,451 | -0.18% | 7.4천 |
|---|
| 2026.09.09 | ₩99,188 | ₩99,188 | ₩99,027 | ₩99,094 | -0.09% | 1.5만 |
|---|
| 2026.09.08 | ₩99,295 | ₩99,322 | ₩99,161 | ₩99,215 | -0.08% | 1.1만 |
|---|
| 2026.09.04 | ₩99,309 | ₩99,362 | ₩99,269 | ₩99,322 | +0.01% | 1.1만 |
|---|
| 2026.09.03 | ₩99,510 | ₩99,510 | ₩99,349 | ₩99,349 | -0.16% | 2.1만 |
|---|
| 2026.09.02 | ₩99,148 | ₩99,175 | ₩99,001 | ₩99,108 | -0.04% | 2.2만 |
|---|
| 2026.09.01 | ₩99,282 | ₩99,295 | ₩99,068 | ₩99,135 | -0.15% | 5만 |
|---|
| 2026.08.31 | ₩100,019 | ₩100,019 | ₩99,764 | ₩99,965 | -0.05% | 3.6천 |
|---|
| 2026.08.28 | ₩100,368 | ₩100,381 | ₩100,006 | ₩100,019 | -0.35% | 7.7천 |
|---|
| 2026.08.27 | ₩100,542 | ₩100,542 | ₩100,394 | ₩100,421 | -0.12% | 5천 |
|---|
| 2026.08.26 | ₩100,434 | ₩100,488 | ₩100,394 | ₩100,488 | +0.05% | 2.2천 |
|---|
| 2026.08.25 | ₩100,475 | ₩100,609 | ₩100,448 | ₩100,609 | +0.13% | 2.1천 |
|---|
| 2026.08.24 | ₩100,113 | ₩100,207 | ₩100,113 | ₩100,166 | +0.05% | 8.6천 |
|---|
| 2026.08.21 | ₩100,126 | ₩100,126 | ₩100,046 | ₩100,126 | 0.00% | 1.9천 |
|---|
| 2026.08.20 | ₩100,193 | ₩100,193 | ₩100,113 | ₩100,166 | -0.03% | 4.3만 |
|---|
| 2026.08.19 | ₩100,408 | ₩100,448 | ₩100,314 | ₩100,448 | +0.04% | 4.8천 |
|---|
| 2026.08.18 | ₩100,019 | ₩100,220 | ₩100,019 | ₩100,207 | +0.19% | 3.1천 |
|---|
| 2026.08.17 | ₩100,220 | ₩100,247 | ₩100,140 | ₩100,193 | -0.03% | 4.6천 |
|---|
| 2026.08.14 | ₩100,475 | ₩100,475 | ₩100,247 | ₩100,327 | -0.15% | 4.1천 |
|---|
| 2026.08.13 | ₩100,461 | ₩100,783 | ₩100,461 | ₩100,528 | +0.07% | 1.3천 |
|---|
| 2026.08.12 | ₩100,207 | ₩100,260 | ₩100,193 | ₩100,207 | 0.00% | 8.3천 |
|---|
| 2026.08.11 | ₩100,140 | ₩100,140 | ₩100,073 | ₩100,073 | -0.07% | 800 |
|---|
| 2026.08.10 | ₩100,046 | ₩100,059 | ₩100,032 | ₩100,032 | -0.01% | 1.2천 |
|---|
| 2026.08.07 | ₩100,421 | ₩100,421 | ₩100,274 | ₩100,300 | -0.12% | 3.8천 |
|---|
| 2026.08.06 | ₩100,207 | ₩100,247 | ₩100,126 | ₩100,126 | -0.08% | 4.1천 |
|---|
| 2026.08.05 | ₩100,368 | ₩100,394 | ₩100,341 | ₩100,394 | +0.03% | 3.3천 |
|---|
| 2026.08.04 | ₩100,314 | ₩100,461 | ₩100,300 | ₩100,394 | +0.08% | 3.5천 |
|---|
| 2026.08.03 | ₩99,979 | ₩100,032 | ₩99,979 | ₩100,019 | +0.04% | 1.1천 |
|---|
| 2026.07.31 | ₩100,381 | ₩100,381 | ₩100,046 | ₩100,166 | -0.21% | 4.6천 |
|---|
| 2026.07.30 | ₩100,381 | ₩100,448 | ₩100,327 | ₩100,341 | -0.04% | 2.3천 |
|---|
| 2026.07.29 | ₩100,166 | ₩100,220 | ₩100,032 | ₩100,220 | +0.05% | 1.1천 |
|---|
| 2026.07.28 | ₩100,220 | ₩100,434 | ₩100,220 | ₩100,354 | +0.13% | 2.2만 |
|---|
| 2026.07.27 | ₩100,113 | ₩100,193 | ₩100,113 | ₩100,140 | +0.03% | 1.6천 |
|---|
| 2026.07.24 | ₩100,006 | ₩100,126 | ₩100,006 | ₩100,019 | +0.01% | 1.4천 |
|---|
| 2026.07.23 | ₩99,845 | ₩99,939 | ₩99,845 | ₩99,898 | +0.05% | 4.8천 |
|---|
| 2026.07.22 | ₩100,193 | ₩100,274 | ₩100,193 | ₩100,193 | 0.00% | 4.6천 |
|---|
| 2026.07.21 | ₩100,448 | ₩100,448 | ₩100,354 | ₩100,354 | -0.09% | 1.5천 |
|---|
| 2026.07.20 | ₩100,635 | ₩100,635 | ₩100,555 | ₩100,582 | -0.05% | 1.2천 |
|---|
| 2026.07.17 | ₩100,850 | ₩100,904 | ₩100,783 | ₩100,796 | -0.05% | 2천 |
|---|
| 2026.07.16 | ₩100,756 | ₩100,823 | ₩100,716 | ₩100,769 | +0.01% | 6.9천 |
|---|
| 2026.07.15 | ₩100,890 | ₩100,890 | ₩100,810 | ₩100,810 | -0.08% | 300 |
|---|
| 2026.07.14 | ₩100,448 | ₩100,528 | ₩100,408 | ₩100,502 | +0.05% | 2.5천 |
|---|
| 2026.07.13 | ₩100,368 | ₩100,368 | ₩100,207 | ₩100,220 | -0.15% | 2.2천 |
|---|
| 2026.07.10 | ₩100,635 | ₩100,676 | ₩100,555 | ₩100,595 | -0.04% | 4.2천 |
|---|
| 2026.07.09 | ₩100,743 | ₩100,890 | ₩100,743 | ₩100,796 | +0.05% | 2.1만 |
|---|
| 2026.07.08 | ₩100,635 | ₩100,662 | ₩100,475 | ₩100,595 | -0.04% | 4.3천 |
|---|
| 2026.07.07 | ₩100,877 | ₩100,877 | ₩100,783 | ₩100,783 | -0.09% | 1.1만 |
|---|
| 2026.07.06 | ₩101,212 | ₩101,212 | ₩101,105 | ₩101,212 | 0.00% | 2.6천 |
|---|
| 2026.07.02 | ₩101,145 | ₩101,185 | ₩101,038 | ₩101,185 | +0.04% | 2천 |
|---|
| 2026.07.01 | ₩100,971 | ₩101,064 | ₩100,930 | ₩100,930 | -0.04% | 4.6천 |
|---|
| 2026.06.30 | ₩101,574 | ₩101,627 | ₩101,399 | ₩101,399 | -0.17% | 3.3천 |
|---|
| 2026.06.29 | ₩101,734 | ₩101,734 | ₩101,708 | ₩101,734 | 0.00% | 2천 |
|---|
| 2026.06.26 | ₩101,667 | ₩101,681 | ₩101,667 | ₩101,681 | +0.01% | 600 |
|---|
| 2026.06.25 | ₩101,547 | ₩101,587 | ₩101,507 | ₩101,547 | 0.00% | 6.2천 |
|---|
| 2026.06.24 | ₩101,332 | ₩101,440 | ₩101,332 | ₩101,440 | +0.11% | 4.4천 |
|---|
| 2026.06.23 | ₩101,064 | ₩101,185 | ₩101,064 | ₩101,131 | +0.07% | 1.4천 |
|---|
| 2026.06.22 | ₩101,105 | ₩101,105 | ₩100,877 | ₩100,957 | -0.15% | 4.4천 |
|---|
| 2026.06.18 | ₩101,252 | ₩101,265 | ₩101,172 | ₩101,172 | -0.08% | 7.5천 |
|---|
| 2026.06.17 | ₩101,399 | ₩101,413 | ₩100,756 | ₩100,756 | -0.63% | 2.6만 |
|---|
| 2026.06.16 | ₩101,386 | ₩101,453 | ₩101,386 | ₩101,399 | +0.01% | 900 |
|---|
| 2026.06.15 | ₩101,466 | ₩101,466 | ₩101,306 | ₩101,306 | -0.16% | 1.7천 |
|---|
| 2026.06.12 | ₩101,064 | ₩101,239 | ₩101,064 | ₩101,185 | +0.12% | 1천 |
|---|
| 2026.06.11 | ₩100,823 | ₩101,265 | ₩100,823 | ₩101,265 | +0.44% | 1.4천 |
|---|
| 2026.06.10 | ₩100,863 | ₩100,863 | ₩100,729 | ₩100,729 | -0.13% | 3.2천 |
|---|
| 2026.06.09 | ₩100,743 | ₩100,783 | ₩100,676 | ₩100,783 | +0.04% | 5.4천 |
|---|
| 2026.06.08 | ₩100,810 | ₩100,984 | ₩100,569 | ₩100,569 | -0.24% | 5.5천 |
|---|
| 2026.06.05 | ₩100,837 | ₩100,837 | ₩100,528 | ₩100,569 | -0.27% | 6.3천 |
|---|
| 2026.06.04 | ₩101,185 | ₩101,225 | ₩101,118 | ₩101,145 | -0.04% | 6.3천 |
|---|
| 2026.06.03 | ₩101,038 | ₩101,051 | ₩100,917 | ₩100,984 | -0.05% | 4.1천 |
|---|
| 2026.06.02 | ₩101,105 | ₩101,145 | ₩101,078 | ₩101,078 | -0.03% | 5.3천 |
|---|
| 2026.06.01 | ₩100,917 | ₩101,118 | ₩100,917 | ₩101,118 | +0.20% | 2.6천 |
|---|
| 2026.05.29 | ₩101,667 | ₩101,775 | ₩101,654 | ₩101,654 | -0.01% | 400 |
|---|
| 2026.05.28 | ₩101,520 | ₩101,587 | ₩101,520 | ₩101,547 | +0.03% | 5천 |
|---|
| 2026.05.27 | ₩101,373 | ₩101,399 | ₩101,332 | ₩101,399 | +0.03% | 800 |
|---|
| 2026.05.26 | ₩101,239 | ₩101,306 | ₩101,239 | ₩101,306 | +0.07% | 2.2천 |
|---|
| 2026.05.22 | ₩101,118 | ₩101,118 | ₩100,810 | ₩100,944 | -0.17% | 1.2만 |
|---|
| 2026.05.21 | ₩100,689 | ₩100,930 | ₩100,609 | ₩100,930 | +0.24% | 5천 |
|---|
| 2026.05.20 | ₩100,434 | ₩100,984 | ₩100,434 | ₩100,877 | +0.44% | 2.4천 |
|---|
| 2026.05.19 | ₩100,220 | ₩100,327 | ₩100,220 | ₩100,327 | +0.11% | 900 |
|---|
| 2026.05.18 | ₩100,917 | ₩100,997 | ₩100,729 | ₩100,743 | -0.17% | 2.3천 |
|---|
| 2026.05.15 | ₩101,239 | ₩101,239 | ₩100,729 | ₩100,810 | -0.42% | 6.7천 |
|---|
| 2026.05.14 | ₩101,386 | ₩101,399 | ₩101,292 | ₩101,292 | -0.09% | 900 |
|---|
| 2026.05.13 | ₩101,225 | ₩101,386 | ₩101,158 | ₩101,386 | +0.16% | 1.2천 |
|---|
| 2026.05.12 | ₩101,279 | ₩101,319 | ₩101,279 | ₩101,306 | +0.03% | 5.3천 |
|---|
| 2026.05.11 | ₩101,748 | ₩101,748 | ₩101,574 | ₩101,574 | -0.17% | 1.9천 |
|---|
| 2026.05.08 | ₩101,828 | ₩101,828 | ₩101,748 | ₩101,775 | -0.05% | 600 |
|---|
| 2026.05.07 | ₩101,895 | ₩101,895 | ₩101,480 | ₩101,480 | -0.41% | 3.6천 |
|---|
| 2026.05.06 | ₩101,775 | ₩101,909 | ₩101,748 | ₩101,828 | +0.05% | 3.8만 |
|---|
| 2026.05.05 | ₩101,319 | ₩101,426 | ₩101,292 | ₩101,332 | +0.01% | 3.1천 |
|---|
| 2026.05.04 | ₩101,279 | ₩101,279 | ₩100,877 | ₩101,185 | -0.09% | 4.9천 |
|---|
| 2026.05.01 | ₩101,426 | ₩101,547 | ₩101,426 | ₩101,426 | 0.00% | 6.4만 |
|---|
| 2026.04.30 | ₩101,453 | ₩101,574 | ₩101,453 | ₩101,480 | +0.03% | 2.7천 |
|---|
| 2026.04.29 | ₩101,373 | ₩101,373 | ₩101,252 | ₩101,252 | -0.12% | 8.2만 |
|---|
| 2026.04.28 | ₩101,574 | ₩101,694 | ₩101,574 | ₩101,694 | +0.12% | 4.4천 |
|---|
| 2026.04.27 | ₩101,882 | ₩102,244 | ₩101,815 | ₩101,882 | 0.00% | 15만 |
|---|
| 2026.04.24 | ₩101,895 | ₩102,177 | ₩101,895 | ₩102,096 | +0.20% | 2만 |
|---|
| 2026.04.23 | ₩101,882 | ₩101,882 | ₩101,882 | ₩101,882 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩102,217 | ₩102,230 | ₩102,110 | ₩102,110 | -0.10% | 1.9천 |
|---|
| 2026.04.21 | ₩102,203 | ₩102,203 | ₩101,976 | ₩101,976 | -0.22% | 3.9천 |
|---|
| 2026.04.20 | ₩102,351 | ₩102,351 | ₩102,284 | ₩102,337 | -0.01% | 700 |
|---|
| 2026.04.17 | ₩102,404 | ₩102,538 | ₩102,378 | ₩102,378 | -0.03% | 4.4천 |
|---|
| 2026.04.16 | ₩102,177 | ₩102,177 | ₩101,909 | ₩101,909 | -0.26% | 2.1천 |
|---|
| 2026.04.15 | ₩102,110 | ₩102,136 | ₩102,056 | ₩102,136 | +0.03% | 4천 |
|---|
| 2026.04.14 | ₩102,163 | ₩102,163 | ₩102,136 | ₩102,136 | -0.03% | 300 |
|---|
| 2026.04.13 | ₩101,654 | ₩101,935 | ₩101,654 | ₩101,935 | +0.28% | 400 |
|---|
| 2026.04.10 | ₩101,721 | ₩101,721 | ₩101,614 | ₩101,614 | -0.11% | 700 |
|---|
| 2026.04.09 | ₩101,681 | ₩101,828 | ₩101,667 | ₩101,828 | +0.14% | 800 |
|---|
| 2026.04.08 | ₩101,828 | ₩101,842 | ₩101,708 | ₩101,708 | -0.12% | 1.4천 |
|---|
| 2026.04.07 | ₩101,185 | ₩101,440 | ₩101,064 | ₩101,440 | +0.25% | 1천 |
|---|
| 2026.04.06 | ₩101,198 | ₩101,239 | ₩101,198 | ₩101,239 | +0.04% | 800 |
|---|
| 2026.04.02 | ₩101,399 | ₩101,399 | ₩101,399 | ₩101,399 | 0.00% | 200 |
|---|
| 2026.04.01 | ₩101,051 | ₩101,225 | ₩101,024 | ₩101,078 | +0.03% | 2.2천 |
|---|
| 2026.03.31 | ₩100,917 | ₩101,118 | ₩100,877 | ₩101,091 | +0.17% | 2.9천 |
|---|
| 2026.03.30 | ₩100,569 | ₩100,703 | ₩100,569 | ₩100,569 | 0.00% | 4.1만 |
|---|
| 2026.03.27 | ₩100,019 | ₩100,166 | ₩100,006 | ₩100,153 | +0.13% | 3.7천 |
|---|
| 2026.03.26 | ₩100,207 | ₩100,234 | ₩100,059 | ₩100,059 | -0.15% | 2.3천 |
|---|