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 | ₩96,359 | ₩96,359 | ₩96,305 | ₩96,319 | -0.04% | 2.4천 |
| 2026.10.08 | ₩96,198 | ₩96,453 | ₩96,105 | ₩96,386 | +0.19% | 1.2만 |
| 2026.10.07 | ₩95,716 | ₩96,212 | ₩95,649 | ₩96,145 | +0.45% | 6.4천 |
| 2026.10.06 | ₩96,172 | ₩96,319 | ₩96,051 | ₩96,252 | +0.08% | 2.3만 |
| 2026.10.05 | ₩95,797 | ₩95,971 | ₩95,649 | ₩95,904 | +0.11% | 4.9천 |
| 2026.10.02 | ₩96,279 | ₩96,319 | ₩95,850 | ₩95,850 | -0.45% | 6천 |
| 2026.10.01 | ₩95,462 | ₩96,091 | ₩95,462 | ₩96,064 | +0.63% | 4.8천 |
| 2026.09.30 | ₩96,252 | ₩96,252 | ₩96,064 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩96,172 |
| -0.08% |
| 4.4천 |
| 2026.09.29 | ₩96,024 | ₩96,265 | ₩96,024 | ₩96,252 | +0.24% | 5천 |
|---|
| 2026.09.28 | ₩96,346 | ₩96,386 | ₩96,105 | ₩96,265 | -0.08% | 4천 |
|---|
| 2026.09.25 | ₩96,654 | ₩96,801 | ₩96,547 | ₩96,801 | +0.15% | 4.3천 |
|---|
| 2026.09.24 | ₩97,109 | ₩97,122 | ₩96,680 | ₩96,680 | -0.44% | 4.5만 |
|---|
| 2026.09.23 | ₩97,765 | ₩97,765 | ₩97,015 | ₩97,122 | -0.66% | 3.4천 |
|---|
| 2026.09.22 | ₩98,033 | ₩98,073 | ₩98,006 | ₩98,060 | +0.03% | 4.3천 |
|---|
| 2026.09.21 | ₩98,033 | ₩98,033 | ₩97,899 | ₩98,006 | -0.03% | 5.8천 |
|---|
| 2026.09.18 | ₩97,819 | ₩98,073 | ₩97,698 | ₩97,738 | -0.08% | 5.1천 |
|---|
| 2026.09.17 | ₩98,020 | ₩98,100 | ₩97,939 | ₩98,087 | +0.07% | 4.5천 |
|---|
| 2026.09.16 | ₩97,846 | ₩97,980 | ₩97,605 | ₩97,645 | -0.21% | 2.6천 |
|---|
| 2026.09.15 | ₩97,538 | ₩97,605 | ₩97,524 | ₩97,578 | +0.04% | 3.2천 |
|---|
| 2026.09.14 | ₩97,591 | ₩97,738 | ₩97,591 | ₩97,605 | +0.01% | 1.6천 |
|---|
| 2026.09.11 | ₩97,953 | ₩97,966 | ₩97,698 | ₩97,698 | -0.26% | 4.6천 |
|---|
| 2026.09.10 | ₩98,113 | ₩98,127 | ₩97,765 | ₩97,792 | -0.33% | 1만 |
|---|
| 2026.09.09 | ₩98,663 | ₩98,689 | ₩98,475 | ₩98,515 | -0.15% | 5.3천 |
|---|
| 2026.09.08 | ₩98,730 | ₩98,783 | ₩98,663 | ₩98,676 | -0.05% | 3.7천 |
|---|
| 2026.09.04 | ₩98,796 | ₩98,863 | ₩98,770 | ₩98,770 | -0.03% | 1만 |
|---|
| 2026.09.03 | ₩98,997 | ₩99,011 | ₩98,756 | ₩98,823 | -0.18% | 2천 |
|---|
| 2026.09.02 | ₩98,649 | ₩98,676 | ₩98,622 | ₩98,676 | +0.03% | 1.2천 |
|---|
| 2026.09.01 | ₩98,837 | ₩98,930 | ₩98,609 | ₩98,649 | -0.19% | 2.2천 |
|---|
| 2026.08.31 | ₩99,292 | ₩99,426 | ₩99,292 | ₩99,426 | +0.13% | 2.3천 |
|---|
| 2026.08.28 | ₩99,881 | ₩99,881 | ₩99,533 | ₩99,533 | -0.35% | 3.8천 |
|---|
| 2026.08.27 | ₩99,948 | ₩99,948 | ₩99,828 | ₩99,828 | -0.12% | 1.8천 |
|---|
| 2026.08.26 | ₩99,814 | ₩99,908 | ₩99,801 | ₩99,854 | +0.04% | 1.8천 |
|---|
| 2026.08.25 | ₩99,854 | ₩100,015 | ₩99,854 | ₩100,015 | +0.16% | 1.6천 |
|---|
| 2026.08.24 | ₩99,479 | ₩99,573 | ₩99,479 | ₩99,573 | +0.09% | 1.1천 |
|---|
| 2026.08.21 | ₩99,466 | ₩99,466 | ₩99,386 | ₩99,413 | -0.05% | 4.1천 |
|---|
| 2026.08.20 | ₩99,479 | ₩99,546 | ₩99,453 | ₩99,479 | 0.00% | 1.1천 |
|---|
| 2026.08.19 | ₩99,975 | ₩99,975 | ₩99,801 | ₩99,801 | -0.17% | 1.4천 |
|---|
| 2026.08.18 | ₩99,265 | ₩99,426 | ₩99,265 | ₩99,426 | +0.16% | 1.4천 |
|---|
| 2026.08.17 | ₩99,466 | ₩99,479 | ₩99,332 | ₩99,332 | -0.13% | 3.4천 |
|---|
| 2026.08.14 | ₩99,533 | ₩99,533 | ₩99,533 | ₩99,533 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩99,774 | ₩99,921 | ₩99,774 | ₩99,774 | 0.00% | 4.2천 |
|---|
| 2026.08.12 | ₩99,506 | ₩99,533 | ₩99,506 | ₩99,520 | +0.01% | 2.2천 |
|---|
| 2026.08.11 | ₩99,439 | ₩99,479 | ₩99,386 | ₩99,386 | -0.05% | 1천 |
|---|
| 2026.08.10 | ₩99,520 | ₩99,520 | ₩99,292 | ₩99,292 | -0.23% | 1.4천 |
|---|
| 2026.08.07 | ₩99,814 | ₩99,814 | ₩99,627 | ₩99,667 | -0.15% | 2.3천 |
|---|
| 2026.08.06 | ₩99,640 | ₩99,640 | ₩99,506 | ₩99,533 | -0.11% | 900 |
|---|
| 2026.08.05 | ₩99,814 | ₩99,868 | ₩99,788 | ₩99,801 | -0.01% | 2.5천 |
|---|
| 2026.08.04 | ₩99,694 | ₩99,854 | ₩99,694 | ₩99,828 | +0.13% | 3.3천 |
|---|
| 2026.08.03 | ₩99,198 | ₩99,439 | ₩99,198 | ₩99,439 | +0.24% | 1.6천 |
|---|
| 2026.07.31 | ₩99,747 | ₩99,747 | ₩99,372 | ₩99,520 | -0.23% | 5.5천 |
|---|
| 2026.07.30 | ₩99,640 | ₩99,721 | ₩99,640 | ₩99,721 | +0.08% | 1.1천 |
|---|
| 2026.07.29 | ₩99,667 | ₩99,667 | ₩99,520 | ₩99,520 | -0.15% | 1.2천 |
|---|
| 2026.07.28 | ₩99,761 | ₩99,881 | ₩99,761 | ₩99,868 | +0.11% | 2.2만 |
|---|
| 2026.07.27 | ₩99,600 | ₩99,640 | ₩99,600 | ₩99,640 | +0.04% | 900 |
|---|
| 2026.07.24 | ₩99,453 | ₩99,520 | ₩99,453 | ₩99,466 | +0.01% | 800 |
|---|
| 2026.07.23 | ₩99,359 | ₩99,413 | ₩99,305 | ₩99,413 | +0.05% | 400 |
|---|
| 2026.07.22 | ₩99,801 | ₩99,801 | ₩99,680 | ₩99,680 | -0.12% | 1.9천 |
|---|
| 2026.07.21 | ₩99,854 | ₩99,921 | ₩99,841 | ₩99,868 | +0.01% | 900 |
|---|
| 2026.07.20 | ₩100,310 | ₩100,323 | ₩100,029 | ₩100,096 | -0.21% | 3.1천 |
|---|
| 2026.07.17 | ₩100,430 | ₩100,430 | ₩100,283 | ₩100,390 | -0.04% | 2.1천 |
|---|
| 2026.07.16 | ₩100,176 | ₩100,243 | ₩100,176 | ₩100,229 | +0.05% | 4.9천 |
|---|
| 2026.07.15 | ₩100,283 | ₩100,296 | ₩100,283 | ₩100,296 | +0.01% | 200 |
|---|
| 2026.07.14 | ₩99,881 | ₩100,002 | ₩99,881 | ₩100,002 | +0.12% | 2.4천 |
|---|
| 2026.07.13 | ₩99,921 | ₩99,935 | ₩99,734 | ₩99,734 | -0.19% | 1.8천 |
|---|
| 2026.07.10 | ₩100,176 | ₩100,203 | ₩100,122 | ₩100,149 | -0.03% | 1.9천 |
|---|
| 2026.07.09 | ₩100,256 | ₩100,363 | ₩100,256 | ₩100,270 | +0.01% | 400 |
|---|
| 2026.07.08 | ₩100,176 | ₩100,176 | ₩100,122 | ₩100,149 | -0.03% | 1.5천 |
|---|
| 2026.07.07 | ₩100,578 | ₩100,578 | ₩100,296 | ₩100,296 | -0.28% | 1.1만 |
|---|
| 2026.07.06 | ₩100,752 | ₩100,805 | ₩100,685 | ₩100,805 | +0.05% | 3천 |
|---|
| 2026.07.02 | ₩100,712 | ₩100,819 | ₩100,645 | ₩100,819 | +0.11% | 3.4천 |
|---|
| 2026.07.01 | ₩100,685 | ₩100,685 | ₩100,645 | ₩100,645 | -0.04% | 1.7천 |
|---|
| 2026.06.30 | ₩101,328 | ₩101,354 | ₩101,073 | ₩101,073 | -0.25% | 3.2천 |
|---|
| 2026.06.29 | ₩101,448 | ₩101,462 | ₩101,341 | ₩101,462 | +0.01% | 7.5천 |
|---|
| 2026.06.26 | ₩101,354 | ₩101,408 | ₩101,341 | ₩101,381 | +0.03% | 2천 |
|---|
| 2026.06.25 | ₩101,301 | ₩101,301 | ₩101,194 | ₩101,207 | -0.09% | 1.1천 |
|---|
| 2026.06.24 | ₩101,100 | ₩101,207 | ₩101,100 | ₩101,140 | +0.04% | 2.3천 |
|---|
| 2026.06.23 | ₩100,765 | ₩100,899 | ₩100,765 | ₩100,805 | +0.04% | 600 |
|---|
| 2026.06.22 | ₩100,712 | ₩100,712 | ₩100,604 | ₩100,671 | -0.04% | 3.6천 |
|---|
| 2026.06.18 | ₩101,113 | ₩101,140 | ₩100,899 | ₩100,899 | -0.21% | 6.5천 |
|---|
| 2026.06.17 | ₩101,087 | ₩101,087 | ₩100,578 | ₩100,631 | -0.45% | 2.5천 |
|---|
| 2026.06.16 | ₩101,006 | ₩101,046 | ₩101,006 | ₩101,033 | +0.03% | 500 |
|---|
| 2026.06.15 | ₩101,087 | ₩101,087 | ₩100,926 | ₩100,926 | -0.16% | 700 |
|---|
| 2026.06.12 | ₩100,712 | ₩100,966 | ₩100,671 | ₩100,859 | +0.15% | 3.7천 |
|---|
| 2026.06.11 | ₩100,484 | ₩100,966 | ₩100,471 | ₩100,966 | +0.48% | 900 |
|---|
| 2026.06.10 | ₩100,444 | ₩100,444 | ₩100,350 | ₩100,350 | -0.09% | 100 |
|---|
| 2026.06.09 | ₩100,404 | ₩100,457 | ₩100,283 | ₩100,457 | +0.05% | 3.8천 |
|---|
| 2026.06.08 | ₩100,524 | ₩100,524 | ₩100,216 | ₩100,216 | -0.31% | 3.3천 |
|---|
| 2026.06.05 | ₩100,846 | ₩100,846 | ₩100,296 | ₩100,296 | -0.54% | 4.8천 |
|---|
| 2026.06.04 | ₩100,912 | ₩100,912 | ₩100,792 | ₩100,859 | -0.05% | 5.1천 |
|---|
| 2026.06.03 | ₩100,698 | ₩100,712 | ₩100,645 | ₩100,671 | -0.03% | 1.6천 |
|---|
| 2026.06.02 | ₩101,046 | ₩101,046 | ₩100,872 | ₩100,872 | -0.17% | 2.9천 |
|---|
| 2026.06.01 | ₩100,698 | ₩100,886 | ₩100,618 | ₩100,886 | +0.19% | 3천 |
|---|
| 2026.05.29 | ₩101,368 | ₩101,462 | ₩101,301 | ₩101,301 | -0.07% | 1.1천 |
|---|
| 2026.05.28 | ₩101,073 | ₩101,274 | ₩101,073 | ₩101,247 | +0.17% | 700 |
|---|
| 2026.05.27 | ₩101,100 | ₩101,100 | ₩101,060 | ₩101,060 | -0.04% | 300 |
|---|
| 2026.05.26 | ₩101,073 | ₩101,073 | ₩100,939 | ₩100,993 | -0.08% | 900 |
|---|
| 2026.05.22 | ₩100,752 | ₩100,765 | ₩100,551 | ₩100,658 | -0.09% | 4천 |
|---|
| 2026.05.21 | ₩100,216 | ₩100,551 | ₩100,216 | ₩100,551 | +0.33% | 3.3천 |
|---|
| 2026.05.20 | ₩99,921 | ₩100,444 | ₩99,921 | ₩100,444 | +0.52% | 2.5천 |
|---|
| 2026.05.19 | ₩99,948 | ₩99,948 | ₩99,814 | ₩99,814 | -0.13% | 2천 |
|---|
| 2026.05.18 | ₩100,471 | ₩100,471 | ₩100,256 | ₩100,256 | -0.21% | 1.1천 |
|---|
| 2026.05.15 | ₩100,457 | ₩100,457 | ₩100,323 | ₩100,323 | -0.13% | 2천 |
|---|
| 2026.05.14 | ₩100,912 | ₩100,912 | ₩100,912 | ₩100,912 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩100,805 | ₩100,966 | ₩100,805 | ₩100,966 | +0.16% | 600 |
|---|
| 2026.05.12 | ₩100,886 | ₩100,953 | ₩100,886 | ₩100,939 | +0.05% | 700 |
|---|
| 2026.05.11 | ₩101,247 | ₩101,261 | ₩101,167 | ₩101,167 | -0.08% | 2.1천 |
|---|
| 2026.05.08 | ₩101,435 | ₩101,475 | ₩101,408 | ₩101,408 | -0.03% | 1.1천 |
|---|
| 2026.05.07 | ₩101,354 | ₩101,354 | ₩101,087 | ₩101,087 | -0.26% | 200 |
|---|
| 2026.05.06 | ₩101,395 | ₩101,475 | ₩101,395 | ₩101,435 | +0.04% | 3.6천 |
|---|
| 2026.05.05 | ₩101,087 | ₩101,140 | ₩101,006 | ₩101,006 | -0.08% | 1.4만 |
|---|
| 2026.05.04 | ₩100,966 | ₩101,113 | ₩100,511 | ₩100,738 | -0.23% | 1.3만 |
|---|
| 2026.05.01 | ₩101,167 | ₩101,167 | ₩101,046 | ₩101,140 | -0.03% | 8.2천 |
|---|
| 2026.04.30 | ₩101,341 | ₩101,341 | ₩101,341 | ₩101,341 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩101,354 | ₩101,354 | ₩101,194 | ₩101,234 | -0.12% | 900 |
|---|
| 2026.04.28 | ₩101,609 | ₩101,649 | ₩101,609 | ₩101,649 | +0.04% | 400 |
|---|
| 2026.04.27 | ₩101,662 | ₩101,662 | ₩101,662 | ₩101,662 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩101,930 | ₩101,944 | ₩101,917 | ₩101,944 | +0.01% | 300 |
|---|
| 2026.04.23 | ₩101,850 | ₩101,850 | ₩101,837 | ₩101,837 | -0.01% | 300 |
|---|
| 2026.04.22 | ₩102,118 | ₩102,198 | ₩102,037 | ₩102,037 | -0.08% | 1.2천 |
|---|
| 2026.04.21 | ₩101,877 | ₩101,917 | ₩101,877 | ₩101,877 | 0.00% | 400 |
|---|
| 2026.04.20 | ₩102,212 | ₩102,212 | ₩102,185 | ₩102,198 | -0.01% | 3천 |
|---|
| 2026.04.17 | ₩102,212 | ₩102,212 | ₩102,212 | ₩102,212 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩101,997 | ₩102,024 | ₩101,770 | ₩101,770 | -0.22% | 4.8천 |
|---|
| 2026.04.15 | ₩102,024 | ₩102,024 | ₩102,024 | ₩102,024 | 0.00% | 900 |
|---|
| 2026.04.14 | ₩102,104 | ₩102,118 | ₩102,091 | ₩102,091 | -0.01% | 1천 |
|---|
| 2026.04.13 | ₩101,569 | ₩101,850 | ₩101,529 | ₩101,850 | +0.28% | 500 |
|---|
| 2026.04.10 | ₩101,596 | ₩101,609 | ₩101,596 | ₩101,609 | +0.01% | 300 |
|---|
| 2026.04.09 | ₩101,823 | ₩101,823 | ₩101,716 | ₩101,716 | -0.11% | 200 |
|---|
| 2026.04.08 | ₩101,984 | ₩101,984 | ₩101,542 | ₩101,676 | -0.30% | 1.2천 |
|---|
| 2026.04.07 | ₩101,180 | ₩101,368 | ₩101,006 | ₩101,368 | +0.19% | 800 |
|---|
| 2026.04.06 | ₩101,194 | ₩101,194 | ₩101,194 | ₩101,194 | 0.00% | 200 |
|---|
| 2026.04.02 | ₩101,435 | ₩101,475 | ₩101,341 | ₩101,435 | 0.00% | 4.2천 |
|---|
| 2026.04.01 | ₩100,953 | ₩101,127 | ₩100,953 | ₩101,006 | +0.05% | 1.4천 |
|---|
| 2026.03.31 | ₩100,993 | ₩101,020 | ₩100,953 | ₩101,020 | +0.03% | 4.1만 |
|---|
| 2026.03.30 | ₩100,524 | ₩100,658 | ₩100,444 | ₩100,444 | -0.08% | 3.4천 |
|---|
| 2026.03.27 | ₩99,988 | ₩99,988 | ₩99,988 | ₩99,988 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩100,229 | ₩100,229 | ₩100,109 | ₩100,109 | -0.12% | 1.4천 |
|---|