시장 데이터를 불러오는 중
전체 종목
Vanguard Target Maturity 2033 Corporate Bond ETF 과거 주가
Vanguard Target Maturity 2033 Corporate Bond ETF · VBCG · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Vanguard Target Maturity 2033 Corporate Bond ETF · VBCG · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩96,414 | ₩96,414 | ₩96,361 | ₩96,374 | -0.04% | 2.4천 |
| 2026.10.08 | ₩96,254 | ₩96,508 | ₩96,160 | ₩96,441 | +0.19% | 1.2만 |
| 2026.10.07 | ₩95,771 | ₩96,267 | ₩95,704 | ₩96,200 | +0.45% | 6.4천 |
| 2026.10.06 | ₩96,227 | ₩96,374 | ₩96,106 | ₩96,307 | +0.08% | 2.3만 |
| 2026.10.05 | ₩95,852 | ₩96,026 | ₩95,704 | ₩95,959 | +0.11% | 4.9천 |
| 2026.10.02 | ₩96,334 | ₩96,374 | ₩95,905 | ₩95,905 | -0.45% | 6천 |
| 2026.10.01 | ₩95,517 | ₩96,146 | ₩95,517 | ₩96,120 | +0.63% | 4.8천 |
| 2026.09.30 | ₩96,307 | ₩96,307 | ₩96,120 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩96,227 |
| -0.08% |
| 4.4천 |
| 2026.09.29 | ₩96,079 | ₩96,321 | ₩96,079 | ₩96,307 | +0.24% | 5천 |
|---|
| 2026.09.28 | ₩96,401 | ₩96,441 | ₩96,160 | ₩96,321 | -0.08% | 4천 |
|---|
| 2026.09.25 | ₩96,709 | ₩96,857 | ₩96,602 | ₩96,857 | +0.15% | 4.3천 |
|---|
| 2026.09.24 | ₩97,165 | ₩97,178 | ₩96,736 | ₩96,736 | -0.44% | 4.5만 |
|---|
| 2026.09.23 | ₩97,821 | ₩97,821 | ₩97,071 | ₩97,178 | -0.66% | 3.4천 |
|---|
| 2026.09.22 | ₩98,089 | ₩98,130 | ₩98,063 | ₩98,116 | +0.03% | 4.3천 |
|---|
| 2026.09.21 | ₩98,089 | ₩98,089 | ₩97,955 | ₩98,063 | -0.03% | 5.8천 |
|---|
| 2026.09.18 | ₩97,875 | ₩98,130 | ₩97,754 | ₩97,795 | -0.08% | 5.1천 |
|---|
| 2026.09.17 | ₩98,076 | ₩98,156 | ₩97,996 | ₩98,143 | +0.07% | 4.5천 |
|---|
| 2026.09.16 | ₩97,902 | ₩98,036 | ₩97,661 | ₩97,701 | -0.21% | 2.6천 |
|---|
| 2026.09.15 | ₩97,594 | ₩97,661 | ₩97,580 | ₩97,634 | +0.04% | 3.2천 |
|---|
| 2026.09.14 | ₩97,647 | ₩97,795 | ₩97,647 | ₩97,661 | +0.01% | 1.6천 |
|---|
| 2026.09.11 | ₩98,009 | ₩98,022 | ₩97,754 | ₩97,754 | -0.26% | 4.6천 |
|---|
| 2026.09.10 | ₩98,170 | ₩98,183 | ₩97,821 | ₩97,848 | -0.33% | 1만 |
|---|
| 2026.09.09 | ₩98,719 | ₩98,746 | ₩98,532 | ₩98,572 | -0.15% | 5.3천 |
|---|
| 2026.09.08 | ₩98,786 | ₩98,840 | ₩98,719 | ₩98,733 | -0.05% | 3.7천 |
|---|
| 2026.09.04 | ₩98,853 | ₩98,920 | ₩98,826 | ₩98,826 | -0.03% | 1만 |
|---|
| 2026.09.03 | ₩99,054 | ₩99,068 | ₩98,813 | ₩98,880 | -0.18% | 2천 |
|---|
| 2026.09.02 | ₩98,706 | ₩98,733 | ₩98,679 | ₩98,733 | +0.03% | 1.2천 |
|---|
| 2026.09.01 | ₩98,893 | ₩98,987 | ₩98,666 | ₩98,706 | -0.19% | 2.2천 |
|---|
| 2026.08.31 | ₩99,349 | ₩99,483 | ₩99,349 | ₩99,483 | +0.13% | 2.3천 |
|---|
| 2026.08.28 | ₩99,939 | ₩99,939 | ₩99,590 | ₩99,590 | -0.35% | 3.8천 |
|---|
| 2026.08.27 | ₩100,006 | ₩100,006 | ₩99,885 | ₩99,885 | -0.12% | 1.8천 |
|---|
| 2026.08.26 | ₩99,872 | ₩99,965 | ₩99,858 | ₩99,912 | +0.04% | 1.8천 |
|---|
| 2026.08.25 | ₩99,912 | ₩100,073 | ₩99,912 | ₩100,073 | +0.16% | 1.6천 |
|---|
| 2026.08.24 | ₩99,537 | ₩99,630 | ₩99,537 | ₩99,630 | +0.09% | 1.1천 |
|---|
| 2026.08.21 | ₩99,523 | ₩99,523 | ₩99,443 | ₩99,470 | -0.05% | 4.1천 |
|---|
| 2026.08.20 | ₩99,537 | ₩99,604 | ₩99,510 | ₩99,537 | 0.00% | 1.1천 |
|---|
| 2026.08.19 | ₩100,032 | ₩100,032 | ₩99,858 | ₩99,858 | -0.17% | 1.4천 |
|---|
| 2026.08.18 | ₩99,322 | ₩99,483 | ₩99,322 | ₩99,483 | +0.16% | 1.4천 |
|---|
| 2026.08.17 | ₩99,523 | ₩99,537 | ₩99,389 | ₩99,389 | -0.13% | 3.4천 |
|---|
| 2026.08.14 | ₩99,590 | ₩99,590 | ₩99,590 | ₩99,590 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩99,831 | ₩99,979 | ₩99,831 | ₩99,831 | 0.00% | 4.2천 |
|---|
| 2026.08.12 | ₩99,563 | ₩99,590 | ₩99,563 | ₩99,577 | +0.01% | 2.2천 |
|---|
| 2026.08.11 | ₩99,496 | ₩99,537 | ₩99,443 | ₩99,443 | -0.05% | 1천 |
|---|
| 2026.08.10 | ₩99,577 | ₩99,577 | ₩99,349 | ₩99,349 | -0.23% | 1.4천 |
|---|
| 2026.08.07 | ₩99,872 | ₩99,872 | ₩99,684 | ₩99,724 | -0.15% | 2.3천 |
|---|
| 2026.08.06 | ₩99,697 | ₩99,697 | ₩99,563 | ₩99,590 | -0.11% | 900 |
|---|
| 2026.08.05 | ₩99,872 | ₩99,925 | ₩99,845 | ₩99,858 | -0.01% | 2.5천 |
|---|
| 2026.08.04 | ₩99,751 | ₩99,912 | ₩99,751 | ₩99,885 | +0.13% | 3.3천 |
|---|
| 2026.08.03 | ₩99,255 | ₩99,496 | ₩99,255 | ₩99,496 | +0.24% | 1.6천 |
|---|
| 2026.07.31 | ₩99,805 | ₩99,805 | ₩99,429 | ₩99,577 | -0.23% | 5.5천 |
|---|
| 2026.07.30 | ₩99,697 | ₩99,778 | ₩99,697 | ₩99,778 | +0.08% | 1.1천 |
|---|
| 2026.07.29 | ₩99,724 | ₩99,724 | ₩99,577 | ₩99,577 | -0.15% | 1.2천 |
|---|
| 2026.07.28 | ₩99,818 | ₩99,939 | ₩99,818 | ₩99,925 | +0.11% | 2.2만 |
|---|
| 2026.07.27 | ₩99,657 | ₩99,697 | ₩99,657 | ₩99,697 | +0.04% | 900 |
|---|
| 2026.07.24 | ₩99,510 | ₩99,577 | ₩99,510 | ₩99,523 | +0.01% | 800 |
|---|
| 2026.07.23 | ₩99,416 | ₩99,470 | ₩99,362 | ₩99,470 | +0.05% | 400 |
|---|
| 2026.07.22 | ₩99,858 | ₩99,858 | ₩99,738 | ₩99,738 | -0.12% | 1.9천 |
|---|
| 2026.07.21 | ₩99,912 | ₩99,979 | ₩99,898 | ₩99,925 | +0.01% | 900 |
|---|
| 2026.07.20 | ₩100,368 | ₩100,381 | ₩100,086 | ₩100,153 | -0.21% | 3.1천 |
|---|
| 2026.07.17 | ₩100,488 | ₩100,488 | ₩100,341 | ₩100,448 | -0.04% | 2.1천 |
|---|
| 2026.07.16 | ₩100,234 | ₩100,300 | ₩100,234 | ₩100,287 | +0.05% | 4.9천 |
|---|
| 2026.07.15 | ₩100,341 | ₩100,354 | ₩100,341 | ₩100,354 | +0.01% | 200 |
|---|
| 2026.07.14 | ₩99,939 | ₩100,059 | ₩99,939 | ₩100,059 | +0.12% | 2.4천 |
|---|
| 2026.07.13 | ₩99,979 | ₩99,992 | ₩99,791 | ₩99,791 | -0.19% | 1.8천 |
|---|
| 2026.07.10 | ₩100,234 | ₩100,260 | ₩100,180 | ₩100,207 | -0.03% | 1.9천 |
|---|
| 2026.07.09 | ₩100,314 | ₩100,421 | ₩100,314 | ₩100,327 | +0.01% | 400 |
|---|
| 2026.07.08 | ₩100,234 | ₩100,234 | ₩100,180 | ₩100,207 | -0.03% | 1.5천 |
|---|
| 2026.07.07 | ₩100,635 | ₩100,635 | ₩100,354 | ₩100,354 | -0.28% | 1.1만 |
|---|
| 2026.07.06 | ₩100,810 | ₩100,863 | ₩100,743 | ₩100,863 | +0.05% | 3천 |
|---|
| 2026.07.02 | ₩100,769 | ₩100,877 | ₩100,703 | ₩100,877 | +0.11% | 3.4천 |
|---|
| 2026.07.01 | ₩100,743 | ₩100,743 | ₩100,703 | ₩100,703 | -0.04% | 1.7천 |
|---|
| 2026.06.30 | ₩101,386 | ₩101,413 | ₩101,131 | ₩101,131 | -0.25% | 3.2천 |
|---|
| 2026.06.29 | ₩101,507 | ₩101,520 | ₩101,399 | ₩101,520 | +0.01% | 7.5천 |
|---|
| 2026.06.26 | ₩101,413 | ₩101,466 | ₩101,399 | ₩101,440 | +0.03% | 2천 |
|---|
| 2026.06.25 | ₩101,359 | ₩101,359 | ₩101,252 | ₩101,265 | -0.09% | 1.1천 |
|---|
| 2026.06.24 | ₩101,158 | ₩101,265 | ₩101,158 | ₩101,198 | +0.04% | 2.3천 |
|---|
| 2026.06.23 | ₩100,823 | ₩100,957 | ₩100,823 | ₩100,863 | +0.04% | 600 |
|---|
| 2026.06.22 | ₩100,769 | ₩100,769 | ₩100,662 | ₩100,729 | -0.04% | 3.6천 |
|---|
| 2026.06.18 | ₩101,172 | ₩101,198 | ₩100,957 | ₩100,957 | -0.21% | 6.5천 |
|---|
| 2026.06.17 | ₩101,145 | ₩101,145 | ₩100,635 | ₩100,689 | -0.45% | 2.5천 |
|---|
| 2026.06.16 | ₩101,064 | ₩101,105 | ₩101,064 | ₩101,091 | +0.03% | 500 |
|---|
| 2026.06.15 | ₩101,145 | ₩101,145 | ₩100,984 | ₩100,984 | -0.16% | 700 |
|---|
| 2026.06.12 | ₩100,769 | ₩101,024 | ₩100,729 | ₩100,917 | +0.15% | 3.7천 |
|---|
| 2026.06.11 | ₩100,542 | ₩101,024 | ₩100,528 | ₩101,024 | +0.48% | 900 |
|---|
| 2026.06.10 | ₩100,502 | ₩100,502 | ₩100,408 | ₩100,408 | -0.09% | 100 |
|---|
| 2026.06.09 | ₩100,461 | ₩100,515 | ₩100,341 | ₩100,515 | +0.05% | 3.8천 |
|---|
| 2026.06.08 | ₩100,582 | ₩100,582 | ₩100,274 | ₩100,274 | -0.31% | 3.3천 |
|---|
| 2026.06.05 | ₩100,904 | ₩100,904 | ₩100,354 | ₩100,354 | -0.54% | 4.8천 |
|---|
| 2026.06.04 | ₩100,971 | ₩100,971 | ₩100,850 | ₩100,917 | -0.05% | 5.1천 |
|---|
| 2026.06.03 | ₩100,756 | ₩100,769 | ₩100,703 | ₩100,729 | -0.03% | 1.6천 |
|---|
| 2026.06.02 | ₩101,105 | ₩101,105 | ₩100,930 | ₩100,930 | -0.17% | 2.9천 |
|---|
| 2026.06.01 | ₩100,756 | ₩100,944 | ₩100,676 | ₩100,944 | +0.19% | 3천 |
|---|
| 2026.05.29 | ₩101,426 | ₩101,520 | ₩101,359 | ₩101,359 | -0.07% | 1.1천 |
|---|
| 2026.05.28 | ₩101,131 | ₩101,332 | ₩101,131 | ₩101,306 | +0.17% | 700 |
|---|
| 2026.05.27 | ₩101,158 | ₩101,158 | ₩101,118 | ₩101,118 | -0.04% | 300 |
|---|
| 2026.05.26 | ₩101,131 | ₩101,131 | ₩100,997 | ₩101,051 | -0.08% | 900 |
|---|
| 2026.05.22 | ₩100,810 | ₩100,823 | ₩100,609 | ₩100,716 | -0.09% | 4천 |
|---|
| 2026.05.21 | ₩100,274 | ₩100,609 | ₩100,274 | ₩100,609 | +0.33% | 3.3천 |
|---|
| 2026.05.20 | ₩99,979 | ₩100,502 | ₩99,979 | ₩100,502 | +0.52% | 2.5천 |
|---|
| 2026.05.19 | ₩100,006 | ₩100,006 | ₩99,872 | ₩99,872 | -0.13% | 2천 |
|---|
| 2026.05.18 | ₩100,528 | ₩100,528 | ₩100,314 | ₩100,314 | -0.21% | 1.1천 |
|---|
| 2026.05.15 | ₩100,515 | ₩100,515 | ₩100,381 | ₩100,381 | -0.13% | 2천 |
|---|
| 2026.05.14 | ₩100,971 | ₩100,971 | ₩100,971 | ₩100,971 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩100,863 | ₩101,024 | ₩100,863 | ₩101,024 | +0.16% | 600 |
|---|
| 2026.05.12 | ₩100,944 | ₩101,011 | ₩100,944 | ₩100,997 | +0.05% | 700 |
|---|
| 2026.05.11 | ₩101,306 | ₩101,319 | ₩101,225 | ₩101,225 | -0.08% | 2.1천 |
|---|
| 2026.05.08 | ₩101,493 | ₩101,533 | ₩101,466 | ₩101,466 | -0.03% | 1.1천 |
|---|
| 2026.05.07 | ₩101,413 | ₩101,413 | ₩101,145 | ₩101,145 | -0.26% | 200 |
|---|
| 2026.05.06 | ₩101,453 | ₩101,533 | ₩101,453 | ₩101,493 | +0.04% | 3.6천 |
|---|
| 2026.05.05 | ₩101,145 | ₩101,198 | ₩101,064 | ₩101,064 | -0.08% | 1.4만 |
|---|
| 2026.05.04 | ₩101,024 | ₩101,172 | ₩100,569 | ₩100,796 | -0.23% | 1.3만 |
|---|
| 2026.05.01 | ₩101,225 | ₩101,225 | ₩101,105 | ₩101,198 | -0.03% | 8.2천 |
|---|
| 2026.04.30 | ₩101,399 | ₩101,399 | ₩101,399 | ₩101,399 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩101,413 | ₩101,413 | ₩101,252 | ₩101,292 | -0.12% | 900 |
|---|
| 2026.04.28 | ₩101,667 | ₩101,708 | ₩101,667 | ₩101,708 | +0.04% | 400 |
|---|
| 2026.04.27 | ₩101,721 | ₩101,721 | ₩101,721 | ₩101,721 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩101,989 | ₩102,002 | ₩101,976 | ₩102,002 | +0.01% | 300 |
|---|
| 2026.04.23 | ₩101,909 | ₩101,909 | ₩101,895 | ₩101,895 | -0.01% | 300 |
|---|
| 2026.04.22 | ₩102,177 | ₩102,257 | ₩102,096 | ₩102,096 | -0.08% | 1.2천 |
|---|
| 2026.04.21 | ₩101,935 | ₩101,976 | ₩101,935 | ₩101,935 | 0.00% | 400 |
|---|
| 2026.04.20 | ₩102,270 | ₩102,270 | ₩102,244 | ₩102,257 | -0.01% | 3천 |
|---|
| 2026.04.17 | ₩102,270 | ₩102,270 | ₩102,270 | ₩102,270 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩102,056 | ₩102,083 | ₩101,828 | ₩101,828 | -0.22% | 4.8천 |
|---|
| 2026.04.15 | ₩102,083 | ₩102,083 | ₩102,083 | ₩102,083 | 0.00% | 900 |
|---|
| 2026.04.14 | ₩102,163 | ₩102,177 | ₩102,150 | ₩102,150 | -0.01% | 1천 |
|---|
| 2026.04.13 | ₩101,627 | ₩101,909 | ₩101,587 | ₩101,909 | +0.28% | 500 |
|---|
| 2026.04.10 | ₩101,654 | ₩101,667 | ₩101,654 | ₩101,667 | +0.01% | 300 |
|---|
| 2026.04.09 | ₩101,882 | ₩101,882 | ₩101,775 | ₩101,775 | -0.11% | 200 |
|---|
| 2026.04.08 | ₩102,043 | ₩102,043 | ₩101,600 | ₩101,734 | -0.30% | 1.2천 |
|---|
| 2026.04.07 | ₩101,239 | ₩101,426 | ₩101,064 | ₩101,426 | +0.19% | 800 |
|---|
| 2026.04.06 | ₩101,252 | ₩101,252 | ₩101,252 | ₩101,252 | 0.00% | 200 |
|---|
| 2026.04.02 | ₩101,493 | ₩101,533 | ₩101,399 | ₩101,493 | 0.00% | 4.2천 |
|---|
| 2026.04.01 | ₩101,011 | ₩101,185 | ₩101,011 | ₩101,064 | +0.05% | 1.4천 |
|---|
| 2026.03.31 | ₩101,051 | ₩101,078 | ₩101,011 | ₩101,078 | +0.03% | 4.1만 |
|---|
| 2026.03.30 | ₩100,582 | ₩100,716 | ₩100,502 | ₩100,502 | -0.08% | 3.4천 |
|---|
| 2026.03.27 | ₩100,046 | ₩100,046 | ₩100,046 | ₩100,046 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩100,287 | ₩100,287 | ₩100,166 | ₩100,166 | -0.12% | 1.4천 |
|---|