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 | ₩97,181 | ₩97,208 | ₩97,127 | ₩97,181 | 0.00% | 3.8천 |
| 2026.10.08 | ₩97,074 | ₩97,315 | ₩96,939 | ₩97,194 | +0.12% | 2만 |
| 2026.10.07 | ₩96,765 | ₩97,261 | ₩96,738 | ₩97,154 | +0.40% | 5.2만 |
| 2026.10.06 | ₩97,100 | ₩97,221 | ₩97,006 | ₩97,060 | -0.04% | 2.2만 |
| 2026.10.05 | ₩96,779 | ₩96,872 | ₩96,725 | ₩96,859 | +0.08% | 7.4천 |
| 2026.10.02 | ₩97,181 | ₩97,181 | ₩96,725 | ₩96,752 | -0.44% | 1.5만 |
| 2026.10.01 | ₩96,577 | ₩97,060 | ₩96,484 | ₩96,966 | +0.40% | 7.6천 |
| 2026.09.30 | ₩97,328 | ₩97,328 | ₩97,006 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩97,033 |
| -0.30% |
| 9.2천 |
| 2026.09.29 | ₩97,020 | ₩97,127 | ₩96,872 | ₩97,087 | +0.07% | 9.2천 |
|---|
| 2026.09.28 | ₩97,141 | ₩97,167 | ₩96,899 | ₩97,006 | -0.14% | 7.7천 |
|---|
| 2026.09.25 | ₩97,395 | ₩97,597 | ₩97,275 | ₩97,583 | +0.19% | 4.5천 |
|---|
| 2026.09.24 | ₩97,757 | ₩97,757 | ₩97,328 | ₩97,328 | -0.44% | 1.1만 |
|---|
| 2026.09.23 | ₩98,254 | ₩98,254 | ₩97,529 | ₩97,650 | -0.61% | 3만 |
|---|
| 2026.09.22 | ₩98,482 | ₩98,522 | ₩98,455 | ₩98,495 | +0.01% | 1.3천 |
|---|
| 2026.09.21 | ₩98,508 | ₩98,508 | ₩98,388 | ₩98,428 | -0.08% | 4.4만 |
|---|
| 2026.09.18 | ₩98,307 | ₩98,307 | ₩98,200 | ₩98,240 | -0.07% | 6.9천 |
|---|
| 2026.09.17 | ₩98,549 | ₩98,589 | ₩98,428 | ₩98,522 | -0.03% | 5.4천 |
|---|
| 2026.09.16 | ₩98,415 | ₩98,562 | ₩98,106 | ₩98,133 | -0.29% | 4.3천 |
|---|
| 2026.09.15 | ₩98,280 | ₩98,280 | ₩98,093 | ₩98,173 | -0.11% | 9천 |
|---|
| 2026.09.14 | ₩98,173 | ₩98,455 | ₩98,160 | ₩98,307 | +0.14% | 7천 |
|---|
| 2026.09.11 | ₩98,589 | ₩98,589 | ₩98,267 | ₩98,307 | -0.29% | 2.4만 |
|---|
| 2026.09.10 | ₩98,696 | ₩98,696 | ₩98,508 | ₩98,522 | -0.18% | 7.4천 |
|---|
| 2026.09.09 | ₩99,259 | ₩99,259 | ₩99,098 | ₩99,165 | -0.09% | 1.5만 |
|---|
| 2026.09.08 | ₩99,367 | ₩99,393 | ₩99,233 | ₩99,286 | -0.08% | 1.1만 |
|---|
| 2026.09.04 | ₩99,380 | ₩99,434 | ₩99,340 | ₩99,393 | +0.01% | 1.1만 |
|---|
| 2026.09.03 | ₩99,581 | ₩99,581 | ₩99,420 | ₩99,420 | -0.16% | 2.1만 |
|---|
| 2026.09.02 | ₩99,219 | ₩99,246 | ₩99,072 | ₩99,179 | -0.04% | 2.2만 |
|---|
| 2026.09.01 | ₩99,353 | ₩99,367 | ₩99,139 | ₩99,206 | -0.15% | 5만 |
|---|
| 2026.08.31 | ₩100,091 | ₩100,091 | ₩99,836 | ₩100,037 | -0.05% | 3.6천 |
|---|
| 2026.08.28 | ₩100,439 | ₩100,453 | ₩100,077 | ₩100,091 | -0.35% | 7.7천 |
|---|
| 2026.08.27 | ₩100,614 | ₩100,614 | ₩100,466 | ₩100,493 | -0.12% | 5천 |
|---|
| 2026.08.26 | ₩100,506 | ₩100,560 | ₩100,466 | ₩100,560 | +0.05% | 2.2천 |
|---|
| 2026.08.25 | ₩100,547 | ₩100,681 | ₩100,520 | ₩100,681 | +0.13% | 2.1천 |
|---|
| 2026.08.24 | ₩100,185 | ₩100,278 | ₩100,185 | ₩100,238 | +0.05% | 8.6천 |
|---|
| 2026.08.21 | ₩100,198 | ₩100,198 | ₩100,118 | ₩100,198 | 0.00% | 1.9천 |
|---|
| 2026.08.20 | ₩100,265 | ₩100,265 | ₩100,185 | ₩100,238 | -0.03% | 4.3만 |
|---|
| 2026.08.19 | ₩100,480 | ₩100,520 | ₩100,386 | ₩100,520 | +0.04% | 4.8천 |
|---|
| 2026.08.18 | ₩100,091 | ₩100,292 | ₩100,091 | ₩100,278 | +0.19% | 3.1천 |
|---|
| 2026.08.17 | ₩100,292 | ₩100,319 | ₩100,211 | ₩100,265 | -0.03% | 4.6천 |
|---|
| 2026.08.14 | ₩100,547 | ₩100,547 | ₩100,319 | ₩100,399 | -0.15% | 4.1천 |
|---|
| 2026.08.13 | ₩100,533 | ₩100,855 | ₩100,533 | ₩100,600 | +0.07% | 1.3천 |
|---|
| 2026.08.12 | ₩100,278 | ₩100,332 | ₩100,265 | ₩100,278 | 0.00% | 8.3천 |
|---|
| 2026.08.11 | ₩100,211 | ₩100,211 | ₩100,144 | ₩100,144 | -0.07% | 800 |
|---|
| 2026.08.10 | ₩100,118 | ₩100,131 | ₩100,104 | ₩100,104 | -0.01% | 1.2천 |
|---|
| 2026.08.07 | ₩100,493 | ₩100,493 | ₩100,346 | ₩100,372 | -0.12% | 3.8천 |
|---|
| 2026.08.06 | ₩100,278 | ₩100,319 | ₩100,198 | ₩100,198 | -0.08% | 4.1천 |
|---|
| 2026.08.05 | ₩100,439 | ₩100,466 | ₩100,413 | ₩100,466 | +0.03% | 3.3천 |
|---|
| 2026.08.04 | ₩100,386 | ₩100,533 | ₩100,372 | ₩100,466 | +0.08% | 3.5천 |
|---|
| 2026.08.03 | ₩100,051 | ₩100,104 | ₩100,051 | ₩100,091 | +0.04% | 1.1천 |
|---|
| 2026.07.31 | ₩100,453 | ₩100,453 | ₩100,118 | ₩100,238 | -0.21% | 4.6천 |
|---|
| 2026.07.30 | ₩100,453 | ₩100,520 | ₩100,399 | ₩100,413 | -0.04% | 2.3천 |
|---|
| 2026.07.29 | ₩100,238 | ₩100,292 | ₩100,104 | ₩100,292 | +0.05% | 1.1천 |
|---|
| 2026.07.28 | ₩100,292 | ₩100,506 | ₩100,292 | ₩100,426 | +0.13% | 2.2만 |
|---|
| 2026.07.27 | ₩100,185 | ₩100,265 | ₩100,185 | ₩100,211 | +0.03% | 1.6천 |
|---|
| 2026.07.24 | ₩100,077 | ₩100,198 | ₩100,077 | ₩100,091 | +0.01% | 1.4천 |
|---|
| 2026.07.23 | ₩99,916 | ₩100,010 | ₩99,916 | ₩99,970 | +0.05% | 4.8천 |
|---|
| 2026.07.22 | ₩100,265 | ₩100,346 | ₩100,265 | ₩100,265 | 0.00% | 4.6천 |
|---|
| 2026.07.21 | ₩100,520 | ₩100,520 | ₩100,426 | ₩100,426 | -0.09% | 1.5천 |
|---|
| 2026.07.20 | ₩100,708 | ₩100,708 | ₩100,627 | ₩100,654 | -0.05% | 1.2천 |
|---|
| 2026.07.17 | ₩100,922 | ₩100,976 | ₩100,855 | ₩100,869 | -0.05% | 2천 |
|---|
| 2026.07.16 | ₩100,828 | ₩100,895 | ₩100,788 | ₩100,842 | +0.01% | 6.9천 |
|---|
| 2026.07.15 | ₩100,962 | ₩100,962 | ₩100,882 | ₩100,882 | -0.08% | 300 |
|---|
| 2026.07.14 | ₩100,520 | ₩100,600 | ₩100,480 | ₩100,574 | +0.05% | 2.5천 |
|---|
| 2026.07.13 | ₩100,439 | ₩100,439 | ₩100,278 | ₩100,292 | -0.15% | 2.2천 |
|---|
| 2026.07.10 | ₩100,708 | ₩100,748 | ₩100,627 | ₩100,667 | -0.04% | 4.2천 |
|---|
| 2026.07.09 | ₩100,815 | ₩100,962 | ₩100,815 | ₩100,869 | +0.05% | 2.1만 |
|---|
| 2026.07.08 | ₩100,708 | ₩100,734 | ₩100,547 | ₩100,667 | -0.04% | 4.3천 |
|---|
| 2026.07.07 | ₩100,949 | ₩100,949 | ₩100,855 | ₩100,855 | -0.09% | 1.1만 |
|---|
| 2026.07.06 | ₩101,284 | ₩101,284 | ₩101,177 | ₩101,284 | 0.00% | 2.6천 |
|---|
| 2026.07.02 | ₩101,217 | ₩101,257 | ₩101,110 | ₩101,257 | +0.04% | 2천 |
|---|
| 2026.07.01 | ₩101,043 | ₩101,137 | ₩101,003 | ₩101,003 | -0.04% | 4.6천 |
|---|
| 2026.06.30 | ₩101,646 | ₩101,700 | ₩101,472 | ₩101,472 | -0.17% | 3.3천 |
|---|
| 2026.06.29 | ₩101,807 | ₩101,807 | ₩101,780 | ₩101,807 | 0.00% | 2천 |
|---|
| 2026.06.26 | ₩101,740 | ₩101,754 | ₩101,740 | ₩101,754 | +0.01% | 600 |
|---|
| 2026.06.25 | ₩101,619 | ₩101,660 | ₩101,579 | ₩101,619 | 0.00% | 6.2천 |
|---|
| 2026.06.24 | ₩101,405 | ₩101,512 | ₩101,405 | ₩101,512 | +0.11% | 4.4천 |
|---|
| 2026.06.23 | ₩101,137 | ₩101,257 | ₩101,137 | ₩101,204 | +0.07% | 1.4천 |
|---|
| 2026.06.22 | ₩101,177 | ₩101,177 | ₩100,949 | ₩101,029 | -0.15% | 4.4천 |
|---|
| 2026.06.18 | ₩101,324 | ₩101,338 | ₩101,244 | ₩101,244 | -0.08% | 7.5천 |
|---|
| 2026.06.17 | ₩101,472 | ₩101,485 | ₩100,828 | ₩100,828 | -0.63% | 2.6만 |
|---|
| 2026.06.16 | ₩101,459 | ₩101,526 | ₩101,459 | ₩101,472 | +0.01% | 900 |
|---|
| 2026.06.15 | ₩101,539 | ₩101,539 | ₩101,378 | ₩101,378 | -0.16% | 1.7천 |
|---|
| 2026.06.12 | ₩101,137 | ₩101,311 | ₩101,137 | ₩101,257 | +0.12% | 1천 |
|---|
| 2026.06.11 | ₩100,895 | ₩101,338 | ₩100,895 | ₩101,338 | +0.44% | 1.4천 |
|---|
| 2026.06.10 | ₩100,936 | ₩100,936 | ₩100,801 | ₩100,801 | -0.13% | 3.2천 |
|---|
| 2026.06.09 | ₩100,815 | ₩100,855 | ₩100,748 | ₩100,855 | +0.04% | 5.4천 |
|---|
| 2026.06.08 | ₩100,882 | ₩101,056 | ₩100,641 | ₩100,641 | -0.24% | 5.5천 |
|---|
| 2026.06.05 | ₩100,909 | ₩100,909 | ₩100,600 | ₩100,641 | -0.27% | 6.3천 |
|---|
| 2026.06.04 | ₩101,257 | ₩101,298 | ₩101,190 | ₩101,217 | -0.04% | 6.3천 |
|---|
| 2026.06.03 | ₩101,110 | ₩101,123 | ₩100,989 | ₩101,056 | -0.05% | 4.1천 |
|---|
| 2026.06.02 | ₩101,177 | ₩101,217 | ₩101,150 | ₩101,150 | -0.03% | 5.3천 |
|---|
| 2026.06.01 | ₩100,989 | ₩101,190 | ₩100,989 | ₩101,190 | +0.20% | 2.6천 |
|---|
| 2026.05.29 | ₩101,740 | ₩101,847 | ₩101,727 | ₩101,727 | -0.01% | 400 |
|---|
| 2026.05.28 | ₩101,593 | ₩101,660 | ₩101,593 | ₩101,619 | +0.03% | 5천 |
|---|
| 2026.05.27 | ₩101,445 | ₩101,472 | ₩101,405 | ₩101,472 | +0.03% | 800 |
|---|
| 2026.05.26 | ₩101,311 | ₩101,378 | ₩101,311 | ₩101,378 | +0.07% | 2.2천 |
|---|
| 2026.05.22 | ₩101,190 | ₩101,190 | ₩100,882 | ₩101,016 | -0.17% | 1.2만 |
|---|
| 2026.05.21 | ₩100,761 | ₩101,003 | ₩100,681 | ₩101,003 | +0.24% | 5천 |
|---|
| 2026.05.20 | ₩100,506 | ₩101,056 | ₩100,506 | ₩100,949 | +0.44% | 2.4천 |
|---|
| 2026.05.19 | ₩100,292 | ₩100,399 | ₩100,292 | ₩100,399 | +0.11% | 900 |
|---|
| 2026.05.18 | ₩100,989 | ₩101,070 | ₩100,801 | ₩100,815 | -0.17% | 2.3천 |
|---|
| 2026.05.15 | ₩101,311 | ₩101,311 | ₩100,801 | ₩100,882 | -0.42% | 6.7천 |
|---|
| 2026.05.14 | ₩101,459 | ₩101,472 | ₩101,365 | ₩101,365 | -0.09% | 900 |
|---|
| 2026.05.13 | ₩101,298 | ₩101,459 | ₩101,231 | ₩101,459 | +0.16% | 1.2천 |
|---|
| 2026.05.12 | ₩101,351 | ₩101,391 | ₩101,351 | ₩101,378 | +0.03% | 5.3천 |
|---|
| 2026.05.11 | ₩101,821 | ₩101,821 | ₩101,646 | ₩101,646 | -0.17% | 1.9천 |
|---|
| 2026.05.08 | ₩101,901 | ₩101,901 | ₩101,821 | ₩101,847 | -0.05% | 600 |
|---|
| 2026.05.07 | ₩101,968 | ₩101,968 | ₩101,552 | ₩101,552 | -0.41% | 3.6천 |
|---|
| 2026.05.06 | ₩101,847 | ₩101,982 | ₩101,821 | ₩101,901 | +0.05% | 3.8만 |
|---|
| 2026.05.05 | ₩101,391 | ₩101,499 | ₩101,365 | ₩101,405 | +0.01% | 3.1천 |
|---|
| 2026.05.04 | ₩101,351 | ₩101,351 | ₩100,949 | ₩101,257 | -0.09% | 4.9천 |
|---|
| 2026.05.01 | ₩101,499 | ₩101,619 | ₩101,499 | ₩101,499 | 0.00% | 6.4만 |
|---|
| 2026.04.30 | ₩101,526 | ₩101,646 | ₩101,526 | ₩101,552 | +0.03% | 2.7천 |
|---|
| 2026.04.29 | ₩101,445 | ₩101,445 | ₩101,324 | ₩101,324 | -0.12% | 8.2만 |
|---|
| 2026.04.28 | ₩101,646 | ₩101,767 | ₩101,646 | ₩101,767 | +0.12% | 4.4천 |
|---|
| 2026.04.27 | ₩101,955 | ₩102,317 | ₩101,888 | ₩101,955 | 0.00% | 15만 |
|---|
| 2026.04.24 | ₩101,968 | ₩102,250 | ₩101,968 | ₩102,169 | +0.20% | 2만 |
|---|
| 2026.04.23 | ₩101,955 | ₩101,955 | ₩101,955 | ₩101,955 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩102,290 | ₩102,303 | ₩102,183 | ₩102,183 | -0.10% | 1.9천 |
|---|
| 2026.04.21 | ₩102,277 | ₩102,277 | ₩102,049 | ₩102,049 | -0.22% | 3.9천 |
|---|
| 2026.04.20 | ₩102,424 | ₩102,424 | ₩102,357 | ₩102,411 | -0.01% | 700 |
|---|
| 2026.04.17 | ₩102,478 | ₩102,612 | ₩102,451 | ₩102,451 | -0.03% | 4.4천 |
|---|
| 2026.04.16 | ₩102,250 | ₩102,250 | ₩101,982 | ₩101,982 | -0.26% | 2.1천 |
|---|
| 2026.04.15 | ₩102,183 | ₩102,209 | ₩102,129 | ₩102,209 | +0.03% | 4천 |
|---|
| 2026.04.14 | ₩102,236 | ₩102,236 | ₩102,209 | ₩102,209 | -0.03% | 300 |
|---|
| 2026.04.13 | ₩101,727 | ₩102,008 | ₩101,727 | ₩102,008 | +0.28% | 400 |
|---|
| 2026.04.10 | ₩101,794 | ₩101,794 | ₩101,687 | ₩101,687 | -0.11% | 700 |
|---|
| 2026.04.09 | ₩101,754 | ₩101,901 | ₩101,740 | ₩101,901 | +0.14% | 800 |
|---|
| 2026.04.08 | ₩101,901 | ₩101,914 | ₩101,780 | ₩101,780 | -0.12% | 1.4천 |
|---|
| 2026.04.07 | ₩101,257 | ₩101,512 | ₩101,137 | ₩101,512 | +0.25% | 1천 |
|---|
| 2026.04.06 | ₩101,271 | ₩101,311 | ₩101,271 | ₩101,311 | +0.04% | 800 |
|---|
| 2026.04.02 | ₩101,472 | ₩101,472 | ₩101,472 | ₩101,472 | 0.00% | 200 |
|---|
| 2026.04.01 | ₩101,123 | ₩101,298 | ₩101,096 | ₩101,150 | +0.03% | 2.2천 |
|---|
| 2026.03.31 | ₩100,989 | ₩101,190 | ₩100,949 | ₩101,164 | +0.17% | 2.9천 |
|---|
| 2026.03.30 | ₩100,641 | ₩100,775 | ₩100,641 | ₩100,641 | 0.00% | 4.1만 |
|---|
| 2026.03.27 | ₩100,091 | ₩100,238 | ₩100,077 | ₩100,225 | +0.13% | 3.7천 |
|---|
| 2026.03.26 | ₩100,278 | ₩100,305 | ₩100,131 | ₩100,131 | -0.15% | 2.3천 |
|---|